Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	82.29	85.65	81.86	83.36	210,542	+0.93(+1.13%)
Sep 29, 2022	86.26	87.03	81.22	82.43	283,384	-4.91(-5.62%)
Sep 28, 2022	84.55	88.11	81.65	87.34	277,353	+3.54(+4.22%)
Sep 27, 2022	86.46	87.29	83.66	83.80	218,878	-1.86(-2.17%)
Sep 26, 2022	87.81	90.36	85.27	85.66	179,621	-2.99(-3.37%)
Sep 23, 2022	87.96	90.30	87.11	88.65	266,478	-1.04(-1.16%)
Sep 22, 2022	92.05	93.30	88.99	89.69	248,982	-2.53(-2.74%)
Sep 21, 2022	92.13	96.38	90.56	92.22	360,830	+2.17(+2.41%)
Sep 20, 2022	90.71	93.54	88.40	90.05	391,987	-1.02(-1.12%)
Sep 19, 2022	90.97	92.45	89.21	91.07	185,610	-1.06(-1.15%)
Sep 16, 2022	93.01	93.64	91.72	92.13	721,686	-2.33(-2.47%)
Sep 15, 2022	95.99	97.25	93.21	94.46	188,095	-2.23(-2.31%)
Sep 14, 2022	96.62	98.71	95.36	96.69	209,357	+0.40(+0.42%)
Sep 13, 2022	97.96	99.42	95.41	96.29	294,247	-3.73(-3.73%)
Sep 12, 2022	99.94	101.14	98.13	100.02	208,245	-0.05(-0.05%)
Sep 09, 2022	103.13	104.45	99.75	100.07	398,671	-1.80(-1.77%)
Sep 08, 2022	87.98	105.36	86.22	101.87	1,135,945	+13.20(+14.89%)
Sep 07, 2022	85.92	90.28	85.92	88.67	394,882	+0.93(+1.06%)
Sep 06, 2022	82.70	88.27	82.62	87.74	331,112	+4.83(+5.83%)
Sep 02, 2022	84.07	85.31	82.11	82.91	236,257	-0.55(-0.66%)
Sep 01, 2022	87.86	87.86	81.50	83.46	597,905	-5.19(-5.85%)
Aug 31, 2022	89.40	90.35	88.59	88.65	289,342	-0.75(-0.84%)
Aug 30, 2022	92.08	92.48	88.70	89.40	244,984	-2.66(-2.89%)
Aug 29, 2022	95.58	95.79	90.79	92.06	290,055	-5.06(-5.21%)
Aug 26, 2022	100.77	101.03	96.53	97.12	145,180	-3.83(-3.79%)
Aug 25, 2022	98.70	101.20	98.29	100.95	229,413	+3.34(+3.42%)
Aug 24, 2022	94.26	98.27	94.26	97.61	183,669	+3.53(+3.75%)
Aug 23, 2022	100.05	100.36	93.96	94.08	227,778	-5.97(-5.97%)
Aug 22, 2022	101.00	102.49	99.83	100.05	201,177	-2.57(-2.50%)
Aug 19, 2022	102.00	103.45	100.32	102.62	222,229	-1.41(-1.36%)
Aug 18, 2022	103.85	106.54	102.61	104.03	270,685	+0.50(+0.48%)
Aug 17, 2022	101.43	104.44	101.27	103.53	180,556	+0.72(+0.70%)
Aug 16, 2022	100.00	103.47	99.62	102.81	187,533	+3.05(+3.06%)
Aug 15, 2022	96.21	99.93	96.21	99.76	184,011	+1.83(+1.87%)
Aug 12, 2022	94.30	98.08	93.55	97.93	304,089	+4.66(+5.00%)
Aug 11, 2022	93.78	94.81	92.80	93.27	142,570	-0.22(-0.24%)
Aug 10, 2022	91.00	93.65	90.62	93.49	147,767	+3.87(+4.32%)
Aug 09, 2022	89.61	90.17	88.90	89.62	104,891	-0.14(-0.16%)
Aug 08, 2022	90.78	91.46	89.00	89.76	100,491	-0.41(-0.45%)
Aug 05, 2022	90.47	90.47	88.62	90.17	89,394	-0.42(-0.46%)
Aug 04, 2022	90.92	92.15	90.40	90.59	127,064	-0.85(-0.93%)
Aug 03, 2022	92.10	92.10	88.63	91.44	131,951	+0.20(+0.22%)
Aug 02, 2022	87.96	92.70	87.91	91.24	149,218	+3.56(+4.06%)
Aug 01, 2022	85.87	88.68	85.36	87.68	119,693	+1.04(+1.20%)
Jul 29, 2022	85.32	87.42	84.78	86.64	146,585	+1.32(+1.55%)
Jul 28, 2022	82.91	85.37	81.70	85.32	144,909	+2.61(+3.16%)
Jul 27, 2022	82.14	83.22	81.51	82.71	83,173	+1.23(+1.51%)
Jul 26, 2022	82.31	83.13	81.33	81.48	126,742	-1.46(-1.76%)
Jul 25, 2022	80.98	83.68	79.68	82.94	132,673	+1.73(+2.13%)
Jul 22, 2022	83.43	83.43	80.21	81.21	163,708	-1.71(-2.06%)
Jul 21, 2022	82.12	83.36	81.49	82.92	120,968	+0.24(+0.29%)
Jul 20, 2022	81.98	84.07	81.30	82.68	212,381	+1.19(+1.46%)
Jul 19, 2022	77.71	81.75	77.26	81.49	190,409	+3.53(+4.53%)
Jul 18, 2022	80.10	80.47	77.65	77.96	246,943	-0.72(-0.92%)
Jul 15, 2022	78.37	78.95	76.01	78.68	163,710	+2.56(+3.36%)
Jul 14, 2022	76.01	76.98	74.56	76.12	168,593	-0.57(-0.74%)
Jul 13, 2022	76.90	77.95	75.73	76.69	153,049	-1.46(-1.87%)
Jul 12, 2022	79.83	80.47	77.58	78.15	167,373	-2.34(-2.91%)
Jul 11, 2022	82.63	82.63	79.45	80.49	240,220	-2.32(-2.80%)
Jul 08, 2022	85.34	86.12	82.18	82.81	183,672	-2.73(-3.19%)
Jul 07, 2022	83.55	85.55	82.84	85.54	229,544	+2.47(+2.97%)
Jul 06, 2022	82.84	84.37	81.16	83.07	220,099	-0.01(-0.01%)
Jul 05, 2022	84.70	84.70	79.28	83.08	380,596	-2.83(-3.29%)

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.