Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	63.80	65.10	63.29	63.54	772,281	-0.83(-1.30%)
Sep 29, 2022	65.12	65.24	63.19	64.37	600,506	-2.14(-3.21%)
Sep 28, 2022	65.70	66.81	65.20	66.51	785,766	+1.20(+1.84%)
Sep 27, 2022	64.99	66.31	64.35	65.31	509,748	+1.04(+1.62%)
Sep 26, 2022	65.01	66.16	63.90	64.27	514,709	-0.70(-1.08%)
Sep 23, 2022	64.95	65.31	63.95	64.97	933,204	-1.13(-1.70%)
Sep 22, 2022	69.06	69.38	66.03	66.09	1,098,401	-3.24(-4.68%)
Sep 21, 2022	70.36	71.93	69.35	69.34	548,925	-0.77(-1.09%)
Sep 20, 2022	71.36	71.38	69.75	70.10	546,342	-2.08(-2.88%)
Sep 19, 2022	69.90	72.22	69.90	72.18	608,896	+1.71(+2.42%)
Sep 16, 2022	71.15	71.25	69.46	70.47	1,695,002	-0.32(-0.45%)
Sep 15, 2022	69.84	71.55	69.73	70.79	848,187	+0.81(+1.15%)
Sep 14, 2022	69.15	70.39	68.03	69.99	905,008	+0.92(+1.34%)
Sep 13, 2022	71.01	71.41	68.93	69.06	666,520	-4.21(-5.75%)
Sep 12, 2022	72.84	74.28	72.80	73.28	727,644	+1.04(+1.44%)
Sep 09, 2022	71.52	72.57	71.42	72.24	601,350	+1.68(+2.38%)
Sep 08, 2022	70.42	70.85	69.34	70.56	1,287,334	-1.13(-1.57%)
Sep 07, 2022	69.72	72.13	69.72	71.69	585,117	+1.95(+2.80%)
Sep 06, 2022	71.75	71.82	68.92	69.73	745,623	-1.74(-2.43%)
Sep 02, 2022	72.53	73.17	70.94	71.47	507,163	-0.29(-0.41%)
Sep 01, 2022	71.56	72.19	70.69	71.76	572,098	-0.77(-1.06%)
Aug 31, 2022	74.17	74.58	72.51	72.53	531,630	-1.63(-2.20%)
Aug 30, 2022	75.79	76.01	74.03	74.16	464,430	-0.81(-1.07%)
Aug 29, 2022	74.83	75.89	74.49	74.97	321,261	-0.69(-0.91%)
Aug 26, 2022	79.17	79.83	75.64	75.66	577,588	-4.05(-5.08%)
Aug 25, 2022	78.50	80.54	78.34	79.70	405,609	+1.70(+2.18%)
Aug 24, 2022	78.65	79.73	77.65	78.01	627,798	-0.49(-0.62%)
Aug 23, 2022	78.14	79.61	78.02	78.49	349,429	+0.71(+0.92%)
Aug 22, 2022	79.23	79.69	77.60	77.78	495,513	-3.02(-3.74%)
Aug 19, 2022	81.61	81.99	80.25	80.80	565,642	-1.71(-2.07%)
Aug 18, 2022	81.91	82.80	81.39	82.51	346,236	+0.33(+0.40%)
Aug 17, 2022	81.74	82.91	81.70	82.18	491,374	-1.30(-1.56%)
Aug 16, 2022	82.06	83.90	81.61	83.49	741,166	+1.01(+1.23%)
Aug 15, 2022	81.45	82.53	80.93	82.47	634,075	+0.68(+0.83%)
Aug 12, 2022	81.65	81.84	80.67	81.80	867,289	+0.72(+0.89%)
Aug 11, 2022	80.19	81.26	79.10	81.07	1,011,654	+2.04(+2.58%)
Aug 10, 2022	78.89	79.63	78.24	79.03	616,144	+1.68(+2.17%)
Aug 09, 2022	79.42	80.01	76.26	77.35	723,141	+0.06(+0.08%)
Aug 08, 2022	76.29	78.24	76.29	77.29	627,148	+1.45(+1.91%)
Aug 05, 2022	73.94	76.23	73.73	75.84	522,438	+0.33(+0.44%)
Aug 04, 2022	74.71	76.08	74.41	75.52	499,607	+0.16(+0.22%)
Aug 03, 2022	73.71	75.80	73.71	75.35	480,174	+2.00(+2.73%)
Aug 02, 2022	76.84	77.23	73.26	73.35	715,317	-4.14(-5.34%)
Aug 01, 2022	76.95	79.06	76.21	77.49	723,342	+0.06(+0.07%)
Jul 29, 2022	75.16	77.76	74.42	77.43	1,420,133	+2.92(+3.92%)
Jul 28, 2022	73.91	75.47	72.30	74.51	991,482	+0.14(+0.19%)
Jul 27, 2022	72.38	74.72	71.75	74.37	839,255	+2.10(+2.90%)
Jul 26, 2022	73.20	73.68	71.99	72.27	785,497	-1.80(-2.43%)
Jul 25, 2022	75.11	75.11	73.20	74.07	533,276	-0.34(-0.45%)
Jul 22, 2022	74.30	75.48	73.50	74.40	836,862	+0.23(+0.31%)
Jul 21, 2022	72.17	74.27	71.73	74.17	550,092	+1.72(+2.37%)
Jul 20, 2022	71.90	72.54	70.79	72.45	466,344	+0.89(+1.24%)
Jul 19, 2022	69.98	71.62	69.81	71.56	777,649	+2.96(+4.31%)
Jul 18, 2022	69.67	70.30	68.28	68.61	440,454	-0.36(-0.52%)
Jul 15, 2022	68.29	69.52	67.00	68.96	356,342	+1.64(+2.44%)
Jul 14, 2022	68.16	68.16	66.59	67.32	698,054	-1.74(-2.52%)
Jul 13, 2022	67.63	69.33	67.37	69.06	603,870	+0.71(+1.03%)
Jul 12, 2022	66.90	69.60	66.90	68.35	560,572	+1.57(+2.34%)
Jul 11, 2022	67.50	67.60	66.08	66.79	652,845	-0.79(-1.17%)
Jul 08, 2022	67.80	68.13	66.75	67.58	432,484	-0.07(-0.10%)
Jul 07, 2022	65.56	67.74	65.56	67.65	588,592	+2.18(+3.34%)
Jul 06, 2022	66.47	66.90	64.15	65.46	661,872	-0.92(-1.38%)
Jul 05, 2022	63.04	66.48	62.47	66.38	547,091	+2.16(+3.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.