Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	71.25	72.82	70.35	70.47	891,246	-0.40(-0.57%)
Sep 29, 2022	71.16	71.40	70.06	70.87	890,416	-1.00(-1.39%)
Sep 28, 2022	71.19	72.46	70.46	71.87	1,352,254	+1.76(+2.52%)
Sep 27, 2022	72.68	73.05	69.83	70.11	1,624,138	-1.87(-2.60%)
Sep 26, 2022	72.26	73.32	71.58	71.98	965,155	-0.24(-0.34%)
Sep 23, 2022	71.93	72.30	70.32	72.22	994,044	+0.21(+0.29%)
Sep 22, 2022	73.42	73.84	71.44	72.01	967,686	-1.50(-2.04%)
Sep 21, 2022	75.27	76.07	73.29	73.51	1,419,852	-0.95(-1.28%)
Sep 20, 2022	74.42	75.16	73.39	74.46	903,300	-0.97(-1.28%)
Sep 19, 2022	76.08	76.08	74.32	75.43	1,328,899	-0.90(-1.17%)
Sep 16, 2022	77.89	77.89	74.80	76.32	1,873,542	-2.18(-2.78%)
Sep 15, 2022	79.48	80.76	78.26	78.50	785,857	-0.82(-1.03%)
Sep 14, 2022	80.21	80.36	78.22	79.32	1,234,178	-1.04(-1.29%)
Sep 13, 2022	83.00	83.64	80.25	80.36	905,710	-5.20(-6.08%)
Sep 12, 2022	85.94	86.76	85.18	85.56	711,210	-0.49(-0.57%)
Sep 09, 2022	85.18	86.50	84.99	86.05	766,423	+1.02(+1.20%)
Sep 08, 2022	82.12	85.04	81.48	85.03	968,653	+2.12(+2.56%)
Sep 07, 2022	80.52	83.02	79.06	82.91	1,446,286	+1.26(+1.55%)
Sep 06, 2022	81.73	82.33	80.94	81.64	908,410	-0.25(-0.30%)
Sep 02, 2022	83.22	83.65	81.61	81.89	601,544	-0.70(-0.84%)
Sep 01, 2022	81.48	82.61	80.21	82.59	697,704	+0.26(+0.31%)
Aug 31, 2022	83.60	84.26	82.33	82.33	786,925	-0.39(-0.47%)
Aug 30, 2022	83.41	83.45	82.31	82.72	999,239	-0.00(-0.00%)
Aug 29, 2022	82.85	83.85	82.22	82.72	667,019	-1.33(-1.58%)
Aug 26, 2022	88.86	88.90	84.05	84.05	603,277	-4.93(-5.54%)
Aug 25, 2022	87.52	89.18	86.53	88.98	700,767	+2.88(+3.35%)
Aug 24, 2022	85.13	86.49	84.73	86.10	928,340	+1.20(+1.42%)
Aug 23, 2022	85.42	85.56	84.29	84.89	704,100	-0.87(-1.02%)
Aug 22, 2022	86.83	87.39	85.46	85.77	437,996	-2.28(-2.59%)
Aug 19, 2022	89.41	89.57	87.57	88.04	493,177	-1.64(-1.83%)
Aug 18, 2022	90.01	90.05	88.46	89.69	703,407	-0.33(-0.36%)
Aug 17, 2022	90.80	92.00	89.62	90.01	848,079	-1.81(-1.97%)
Aug 16, 2022	92.62	92.62	90.97	91.82	840,204	-1.99(-2.12%)
Aug 15, 2022	94.29	95.52	93.39	93.81	486,495	-0.39(-0.41%)
Aug 12, 2022	92.75	94.41	92.75	94.20	516,507	+1.37(+1.48%)
Aug 11, 2022	94.57	95.67	92.79	92.83	498,233	-1.37(-1.45%)
Aug 10, 2022	91.60	94.32	89.97	94.20	789,594	+4.67(+5.21%)
Aug 09, 2022	93.06	93.06	88.58	89.53	1,217,123	-3.48(-3.74%)
Aug 08, 2022	95.04	95.61	92.84	93.01	652,471	-1.94(-2.04%)
Aug 05, 2022	95.18	95.66	92.40	94.94	715,960	-1.97(-2.03%)
Aug 04, 2022	96.28	97.17	93.34	96.91	1,810,667	-0.24(-0.24%)
Aug 03, 2022	97.29	98.51	96.31	97.15	1,126,063	+1.20(+1.25%)
Aug 02, 2022	94.28	97.12	94.28	95.95	946,619	+0.93(+0.98%)
Aug 01, 2022	94.60	96.24	93.89	95.02	705,078	-0.50(-0.52%)
Jul 29, 2022	93.97	95.72	93.76	95.52	555,148	+1.12(+1.19%)
Jul 28, 2022	93.36	95.25	92.00	94.40	682,760	+1.57(+1.69%)
Jul 27, 2022	91.89	93.42	91.25	92.83	900,329	+0.94(+1.03%)
Jul 26, 2022	89.72	92.15	88.81	91.89	1,173,765	+2.36(+2.64%)
Jul 25, 2022	89.76	90.15	88.76	89.52	411,934	-0.53(-0.59%)
Jul 22, 2022	91.86	92.75	89.24	90.06	570,435	-1.70(-1.85%)
Jul 21, 2022	89.22	92.36	89.22	91.76	1,165,524	+3.36(+3.80%)
Jul 20, 2022	87.58	89.45	87.13	88.40	656,771	+1.57(+1.81%)
Jul 19, 2022	84.76	86.97	84.01	86.83	698,402	+3.47(+4.16%)
Jul 18, 2022	85.77	86.58	83.20	83.36	776,239	-2.01(-2.36%)
Jul 15, 2022	85.23	85.71	81.58	85.37	1,393,251	+0.73(+0.87%)
Jul 14, 2022	86.26	86.26	81.61	84.64	893,025	-1.87(-2.17%)
Jul 13, 2022	85.68	87.37	85.16	86.51	519,616	-0.95(-1.09%)
Jul 12, 2022	90.12	90.85	86.95	87.46	692,097	-2.54(-2.82%)
Jul 11, 2022	90.56	91.09	89.56	90.00	609,981	-1.71(-1.86%)
Jul 08, 2022	90.88	92.29	90.64	91.71	716,920	+0.42(+0.46%)
Jul 07, 2022	89.64	91.52	89.64	91.29	653,645	+1.35(+1.51%)
Jul 06, 2022	90.57	90.83	89.22	89.94	847,041	+0.12(+0.13%)
Jul 05, 2022	86.83	90.10	86.30	89.82	971,592	+2.26(+2.58%)

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.