Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	78.31	79.65	77.47	79.23	201,051	+0.65(+0.83%)
Sep 29, 2022	77.40	78.79	76.94	78.58	178,086	+0.58(+0.75%)
Sep 28, 2022	75.76	78.25	75.33	78.00	143,867	+2.62(+3.48%)
Sep 27, 2022	76.02	76.41	74.01	75.37	89,211	+0.85(+1.14%)
Sep 26, 2022	75.72	76.84	74.46	74.52	82,179	-1.42(-1.87%)
Sep 23, 2022	77.03	77.84	73.69	75.94	133,173	-2.64(-3.37%)
Sep 22, 2022	77.84	79.36	77.25	78.58	97,035	+0.43(+0.54%)
Sep 21, 2022	79.31	80.64	78.13	78.16	89,514	-0.04(-0.05%)
Sep 20, 2022	77.98	78.36	76.92	78.19	76,021	-0.68(-0.87%)
Sep 19, 2022	76.37	79.56	76.37	78.88	93,334	+1.09(+1.40%)
Sep 16, 2022	77.80	78.64	76.51	77.79	509,615	-0.81(-1.03%)
Sep 15, 2022	80.05	80.31	78.05	78.60	99,290	-1.54(-1.92%)
Sep 14, 2022	81.86	81.86	79.39	80.14	123,733	-2.45(-2.96%)
Sep 13, 2022	85.59	85.95	82.15	82.58	109,315	-5.60(-6.35%)
Sep 12, 2022	84.70	88.80	84.70	88.18	121,122	+4.50(+5.37%)
Sep 09, 2022	82.79	84.22	81.93	83.68	48,847	+2.28(+2.80%)
Sep 08, 2022	80.52	81.54	79.98	81.40	56,682	+0.17(+0.21%)
Sep 07, 2022	80.21	81.39	79.17	81.24	66,132	+1.07(+1.33%)
Sep 06, 2022	81.72	81.72	79.12	80.17	60,525	-1.15(-1.41%)
Sep 02, 2022	83.33	83.42	80.69	81.31	79,801	-1.08(-1.31%)
Sep 01, 2022	84.29	84.81	81.77	82.39	110,738	-3.09(-3.61%)
Aug 31, 2022	85.68	87.14	84.74	85.48	98,727	-0.90(-1.04%)
Aug 30, 2022	88.91	88.91	85.83	86.39	91,689	-2.15(-2.43%)
Aug 29, 2022	88.50	89.40	88.31	88.53	57,049	-1.08(-1.20%)
Aug 26, 2022	92.98	92.98	89.16	89.61	70,186	-3.23(-3.48%)
Aug 25, 2022	90.27	93.28	90.27	92.84	81,517	+2.66(+2.95%)
Aug 24, 2022	89.99	90.75	89.61	90.18	80,851	-0.52(-0.58%)
Aug 23, 2022	90.99	92.59	90.48	90.70	83,532	-0.66(-0.72%)
Aug 22, 2022	93.35	94.31	91.19	91.36	84,880	-3.44(-3.63%)
Aug 19, 2022	95.81	95.81	94.34	94.80	70,283	-1.56(-1.62%)
Aug 18, 2022	94.77	96.58	94.77	96.37	84,714	+1.61(+1.70%)
Aug 17, 2022	94.66	95.15	93.64	94.76	143,592	-0.72(-0.76%)
Aug 16, 2022	95.15	96.64	94.95	95.48	134,339	+0.64(+0.68%)
Aug 15, 2022	95.52	96.41	93.92	94.83	133,045	-1.92(-1.98%)
Aug 12, 2022	93.89	96.82	93.31	96.75	248,338	+3.78(+4.06%)
Aug 11, 2022	91.99	93.85	91.62	92.97	166,257	+2.15(+2.36%)
Aug 10, 2022	89.00	90.84	88.64	90.83	121,607	+3.15(+3.59%)
Aug 09, 2022	87.77	88.96	87.15	87.68	225,773	-0.14(-0.16%)
Aug 08, 2022	88.20	89.46	87.81	87.82	196,460	-0.20(-0.22%)
Aug 05, 2022	85.85	88.62	85.74	88.02	101,514	+1.67(+1.94%)
Aug 04, 2022	83.84	87.29	83.84	86.35	126,067	+2.27(+2.71%)
Aug 03, 2022	82.44	85.26	80.10	84.07	222,918	+2.57(+3.16%)
Aug 02, 2022	82.17	82.42	80.67	81.50	156,942	-1.03(-1.25%)
Aug 01, 2022	80.53	82.60	80.20	82.53	149,975	+1.48(+1.83%)
Jul 29, 2022	80.91	82.06	80.77	81.05	108,317	+0.46(+0.58%)
Jul 28, 2022	79.27	80.74	78.68	80.58	86,386	+1.37(+1.72%)
Jul 27, 2022	76.42	79.70	76.42	79.22	74,933	+2.77(+3.62%)
Jul 26, 2022	76.13	76.92	76.03	76.45	78,235	+0.16(+0.21%)
Jul 25, 2022	74.41	76.43	73.66	76.29	95,498	+2.27(+3.07%)
Jul 22, 2022	75.92	75.92	73.09	74.01	95,082	-1.32(-1.75%)
Jul 21, 2022	74.95	75.33	73.81	75.33	98,660	+0.18(+0.24%)
Jul 20, 2022	74.75	75.45	73.92	75.15	147,432	+0.47(+0.64%)
Jul 19, 2022	72.65	74.91	72.49	74.68	73,081	+2.84(+3.95%)
Jul 18, 2022	73.80	73.88	71.63	71.84	96,951	-0.88(-1.21%)
Jul 15, 2022	72.78	73.30	71.49	72.72	64,515	+1.60(+2.25%)
Jul 14, 2022	69.90	71.31	69.82	71.12	54,351	-0.21(-0.29%)
Jul 13, 2022	70.73	72.87	70.30	71.32	82,820	-0.14(-0.19%)
Jul 12, 2022	70.82	72.77	70.82	71.46	86,588	+0.53(+0.75%)
Jul 11, 2022	70.47	71.64	70.47	70.93	97,361	-0.62(-0.87%)
Jul 08, 2022	70.95	72.38	70.52	71.55	60,908	-0.15(-0.21%)
Jul 07, 2022	71.42	73.10	71.42	71.70	88,194	+1.09(+1.54%)
Jul 06, 2022	72.36	72.41	68.86	70.61	110,561	+0.61(+0.88%)
Jul 05, 2022	70.08	70.48	68.61	70.00	153,490	-1.73(-2.41%)

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.