Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	79.31	80.76	79.17	79.64	1,209,226	+0.73(+0.92%)
Sep 29, 2022	79.76	80.15	77.86	78.91	1,170,026	-2.06(-2.55%)
Sep 28, 2022	79.15	81.68	78.29	80.97	1,807,041	+2.61(+3.34%)
Sep 27, 2022	81.03	81.87	77.55	78.36	1,427,320	-1.73(-2.16%)
Sep 26, 2022	80.89	82.00	79.60	80.09	1,480,753	-1.26(-1.55%)
Sep 23, 2022	81.20	81.58	78.94	81.35	2,725,296	-1.47(-1.78%)
Sep 22, 2022	86.16	86.26	82.21	82.82	2,901,844	-3.31(-3.85%)
Sep 21, 2022	89.63	90.13	86.09	86.13	1,375,272	-2.98(-3.34%)
Sep 20, 2022	92.43	92.43	88.66	89.11	1,531,359	-4.46(-4.77%)
Sep 19, 2022	91.23	93.69	91.23	93.57	803,995	+1.28(+1.38%)
Sep 16, 2022	94.41	94.41	90.56	92.30	2,862,934	-3.47(-3.62%)
Sep 15, 2022	95.14	96.26	94.96	95.77	2,269,999	+0.22(+0.23%)
Sep 14, 2022	95.82	96.06	94.49	95.55	1,936,843	-0.15(-0.15%)
Sep 13, 2022	96.10	96.30	94.90	95.70	1,274,331	-2.88(-2.92%)
Sep 12, 2022	97.30	98.66	97.26	98.58	1,150,230	+1.54(+1.59%)
Sep 09, 2022	96.73	97.51	96.05	97.03	1,579,791	+0.82(+0.85%)
Sep 08, 2022	92.29	96.33	92.29	96.22	1,269,169	+2.30(+2.45%)
Sep 07, 2022	91.12	94.17	90.47	93.92	1,056,483	+3.35(+3.70%)
Sep 06, 2022	89.46	90.78	89.26	90.57	971,716	+0.77(+0.85%)
Sep 02, 2022	91.20	91.71	89.15	89.80	805,148	+0.34(+0.38%)
Sep 01, 2022	88.45	89.52	86.96	89.46	749,325	+0.42(+0.47%)
Aug 31, 2022	91.12	91.12	88.87	89.03	989,615	-1.53(-1.69%)
Aug 30, 2022	90.54	91.20	88.37	90.57	1,096,060	+0.39(+0.44%)
Aug 29, 2022	90.01	91.27	89.54	90.17	595,842	-0.36(-0.40%)
Aug 26, 2022	95.10	95.98	90.51	90.54	1,456,021	-4.72(-4.95%)
Aug 25, 2022	96.85	97.02	94.67	95.25	1,181,030	-0.80(-0.83%)
Aug 24, 2022	95.17	96.23	94.72	96.05	883,570	+1.41(+1.49%)
Aug 23, 2022	94.43	95.24	93.98	94.64	781,715	+0.73(+0.77%)
Aug 22, 2022	95.25	95.64	93.82	93.92	731,781	-2.96(-3.05%)
Aug 19, 2022	98.38	99.27	96.45	96.88	624,118	-2.12(-2.14%)
Aug 18, 2022	98.10	99.71	97.98	99.00	737,369	+0.53(+0.54%)
Aug 17, 2022	98.79	99.61	98.26	98.47	890,395	-1.55(-1.55%)
Aug 16, 2022	98.59	100.92	98.28	100.02	942,198	+1.11(+1.12%)
Aug 15, 2022	97.67	99.22	97.43	98.91	1,514,116	+0.50(+0.51%)
Aug 12, 2022	96.76	98.48	96.15	98.41	945,540	+2.69(+2.81%)
Aug 11, 2022	95.03	97.03	94.94	95.72	915,450	+0.56(+0.59%)
Aug 10, 2022	91.96	96.74	91.96	95.16	1,867,727	+5.15(+5.72%)
Aug 09, 2022	91.37	91.37	89.74	90.01	1,136,123	-1.23(-1.34%)
Aug 08, 2022	89.06	91.70	89.06	91.23	1,217,700	+2.70(+3.05%)
Aug 05, 2022	89.63	91.54	87.59	88.54	1,736,074	-2.10(-2.31%)
Aug 04, 2022	93.37	93.37	86.11	90.63	3,781,908	-6.74(-6.92%)
Aug 03, 2022	98.03	98.03	95.91	97.37	620,204	+0.27(+0.28%)
Aug 02, 2022	98.16	98.58	96.65	97.09	1,080,932	-1.61(-1.63%)
Aug 01, 2022	98.69	99.64	98.21	98.70	691,534	-0.99(-0.99%)
Jul 29, 2022	98.19	99.83	98.15	99.69	878,952	+1.46(+1.49%)
Jul 28, 2022	96.85	98.60	95.55	98.23	920,209	+2.14(+2.22%)
Jul 27, 2022	95.38	96.93	93.89	96.09	771,810	+2.40(+2.56%)
Jul 26, 2022	93.35	94.65	92.81	93.69	833,126	-0.09(-0.09%)
Jul 25, 2022	93.03	95.24	92.19	93.78	904,244	+0.71(+0.76%)
Jul 22, 2022	95.20	95.80	92.57	93.07	1,412,473	-2.34(-2.46%)
Jul 21, 2022	91.19	95.44	89.47	95.42	2,708,019	+3.42(+3.72%)
Jul 20, 2022	90.40	92.27	90.40	92.00	1,244,061	+1.65(+1.82%)
Jul 19, 2022	86.94	90.69	86.94	90.35	974,815	+3.76(+4.34%)
Jul 18, 2022	87.23	87.80	86.00	86.59	1,155,607	+0.20(+0.23%)
Jul 15, 2022	87.13	87.28	85.93	86.40	877,722	+0.76(+0.89%)
Jul 14, 2022	85.30	85.92	84.17	85.63	1,115,680	-1.02(-1.18%)
Jul 13, 2022	85.23	87.77	84.96	86.65	1,286,987	+0.30(+0.35%)
Jul 12, 2022	86.42	87.97	85.94	86.35	956,844	-0.32(-0.37%)
Jul 11, 2022	86.55	87.38	86.05	86.67	1,640,201	-0.43(-0.50%)
Jul 08, 2022	88.50	89.30	85.47	87.10	2,006,404	-2.45(-2.74%)
Jul 07, 2022	89.65	90.34	89.30	89.56	933,821	+0.25(+0.29%)
Jul 06, 2022	89.30	89.95	88.09	89.30	1,165,263	+0.62(+0.70%)
Jul 05, 2022	89.73	90.56	86.32	88.68	2,608,221	-2.50(-2.74%)

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.