Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	73.85	75.11	72.77	72.82	1,007,395	-1.33(-1.79%)
Sep 29, 2022	75.07	75.13	73.24	74.15	683,061	-2.05(-2.70%)
Sep 28, 2022	74.76	76.56	74.31	76.21	518,645	+1.03(+1.37%)
Sep 27, 2022	75.93	76.64	74.42	75.17	877,365	+0.26(+0.34%)
Sep 26, 2022	75.29	76.63	74.81	74.92	663,543	-0.61(-0.81%)
Sep 23, 2022	75.81	76.11	74.52	75.53	845,802	-1.02(-1.33%)
Sep 22, 2022	76.97	77.41	76.17	76.55	429,405	-0.85(-1.10%)
Sep 21, 2022	78.90	80.36	77.40	77.40	439,753	-1.18(-1.50%)
Sep 20, 2022	78.48	79.24	78.02	78.58	448,823	-0.66(-0.84%)
Sep 19, 2022	77.78	79.34	77.78	79.24	288,161	+0.68(+0.87%)
Sep 16, 2022	78.30	78.72	77.60	78.56	803,380	-0.66(-0.84%)
Sep 15, 2022	80.30	80.97	78.79	79.22	390,315	-1.86(-2.30%)
Sep 14, 2022	81.00	81.42	80.26	81.09	330,742	+0.39(+0.48%)
Sep 13, 2022	82.96	83.15	80.50	80.70	400,143	-4.87(-5.69%)
Sep 12, 2022	84.87	85.57	84.73	85.57	336,094	+1.16(+1.37%)
Sep 09, 2022	83.08	84.61	83.08	84.41	198,888	+2.01(+2.44%)
Sep 08, 2022	81.35	82.82	81.00	82.39	388,675	+0.43(+0.52%)
Sep 07, 2022	80.80	82.33	80.45	81.97	328,561	+1.38(+1.71%)
Sep 06, 2022	81.38	81.64	80.14	80.59	528,775	-0.76(-0.94%)
Sep 02, 2022	83.28	83.78	80.93	81.35	319,465	-1.02(-1.24%)
Sep 01, 2022	82.16	82.53	80.60	82.38	456,209	-0.64(-0.78%)
Aug 31, 2022	84.47	84.75	83.02	83.02	272,581	-0.66(-0.79%)
Aug 30, 2022	85.12	85.14	82.91	83.68	308,203	-0.81(-0.96%)
Aug 29, 2022	84.96	85.57	84.25	84.50	290,287	-1.25(-1.46%)
Aug 26, 2022	89.56	89.79	85.71	85.74	368,352	-4.03(-4.49%)
Aug 25, 2022	88.28	89.80	88.28	89.78	215,559	+1.84(+2.10%)
Aug 24, 2022	87.63	88.40	87.46	87.93	186,980	+0.21(+0.24%)
Aug 23, 2022	87.75	88.82	87.62	87.73	319,399	-0.20(-0.23%)
Aug 22, 2022	89.19	89.19	87.67	87.92	239,847	-2.61(-2.88%)
Aug 19, 2022	91.72	91.72	90.29	90.53	248,724	-2.04(-2.21%)
Aug 18, 2022	92.04	92.96	91.75	92.57	371,846	+0.40(+0.43%)
Aug 17, 2022	92.39	92.97	91.52	92.18	529,567	-1.04(-1.12%)
Aug 16, 2022	93.24	93.75	92.32	93.22	232,032	-0.44(-0.47%)
Aug 15, 2022	92.84	93.82	92.70	93.65	216,866	+0.43(+0.46%)
Aug 12, 2022	91.88	93.23	91.66	93.23	290,403	+2.01(+2.21%)
Aug 11, 2022	92.53	93.16	91.04	91.22	745,298	-0.62(-0.68%)
Aug 10, 2022	91.12	91.88	90.60	91.84	1,144,239	+2.93(+3.30%)
Aug 09, 2022	89.39	89.49	88.36	88.91	183,903	-1.30(-1.44%)
Aug 08, 2022	90.61	91.79	89.77	90.20	240,360	-0.55(-0.60%)
Aug 05, 2022	89.41	91.18	89.37	90.75	318,887	-0.23(-0.25%)
Aug 04, 2022	90.36	90.98	89.75	90.98	321,477	+0.45(+0.49%)
Aug 03, 2022	88.26	90.76	88.26	90.53	301,740	+2.55(+2.89%)
Aug 02, 2022	87.39	89.00	87.06	87.98	228,581	-0.23(-0.26%)
Aug 01, 2022	87.62	89.19	87.30	88.21	239,972	-0.13(-0.15%)
Jul 29, 2022	87.07	88.54	86.64	88.34	336,188	+1.34(+1.54%)
Jul 28, 2022	85.83	87.12	84.94	87.00	267,416	+0.92(+1.07%)
Jul 27, 2022	83.60	86.57	83.54	86.08	350,822	+4.08(+4.98%)
Jul 26, 2022	83.48	83.52	81.73	82.00	268,529	-1.88(-2.24%)
Jul 25, 2022	84.40	84.60	83.22	83.88	344,341	-0.72(-0.86%)
Jul 22, 2022	86.22	86.64	84.07	84.60	295,692	-2.14(-2.47%)
Jul 21, 2022	85.80	86.75	84.66	86.75	1,077,712	+1.06(+1.24%)
Jul 20, 2022	83.95	86.06	83.94	85.69	422,577	+1.74(+2.08%)
Jul 19, 2022	82.35	84.05	81.76	83.94	316,167	+2.66(+3.27%)
Jul 18, 2022	82.94	83.31	81.03	81.28	264,330	-0.77(-0.94%)
Jul 15, 2022	81.40	82.09	80.97	82.06	444,785	+1.49(+1.85%)
Jul 14, 2022	79.53	80.89	78.44	80.57	299,403	+0.31(+0.38%)
Jul 13, 2022	79.04	80.88	78.93	80.26	358,980	-0.39(-0.48%)
Jul 12, 2022	82.19	82.78	80.18	80.65	347,987	-1.26(-1.54%)
Jul 11, 2022	82.74	82.74	81.47	81.91	173,343	-1.79(-2.14%)
Jul 08, 2022	82.53	84.05	82.40	83.70	327,584	+0.08(+0.09%)
Jul 07, 2022	81.99	83.83	81.98	83.62	290,261	+2.06(+2.53%)
Jul 06, 2022	81.03	82.22	80.62	81.56	425,300	+0.57(+0.71%)
Jul 05, 2022	78.01	81.01	77.68	80.99	423,854	+1.77(+2.24%)

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.