Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	67.98	69.11	67.98	68.34	856,667	-0.51(-0.74%)
Oct 28, 2022	67.23	68.98	67.03	68.85	926,110	+1.55(+2.30%)
Oct 27, 2022	68.71	68.71	67.17	67.30	876,372	-1.26(-1.84%)
Oct 26, 2022	66.81	68.87	66.54	68.56	1,606,182	+2.25(+3.40%)
Oct 25, 2022	64.67	66.61	64.67	66.31	1,082,376	+1.67(+2.58%)
Oct 24, 2022	65.59	65.65	64.25	64.64	1,003,249	-0.35(-0.54%)
Oct 21, 2022	64.00	65.13	62.64	64.99	957,787	+1.07(+1.68%)
Oct 20, 2022	64.23	64.85	63.56	63.92	1,201,605	-0.19(-0.30%)
Oct 19, 2022	64.48	64.92	63.66	64.12	1,263,072	-0.50(-0.77%)
Oct 18, 2022	66.91	67.45	64.44	64.61	1,185,649	-0.41(-0.63%)
Oct 17, 2022	63.21	65.77	62.58	65.02	1,434,175	+2.86(+4.60%)
Oct 14, 2022	64.60	65.13	62.02	62.16	1,572,421	-1.64(-2.57%)
Oct 13, 2022	61.57	64.76	61.05	63.81	1,937,200	+0.61(+0.97%)
Oct 12, 2022	62.48	63.46	61.80	63.20	1,750,932	-0.88(-1.37%)
Oct 11, 2022	64.38	65.47	63.57	64.08	1,410,694	-0.33(-0.52%)
Oct 10, 2022	65.91	65.91	64.31	64.41	944,063	-1.19(-1.81%)
Oct 07, 2022	66.58	66.65	65.01	65.59	1,114,702	-1.78(-2.65%)
Oct 06, 2022	69.24	69.73	67.13	67.38	1,134,454	-1.98(-2.86%)
Oct 05, 2022	69.15	69.81	68.61	69.36	956,603	-0.53(-0.75%)
Oct 04, 2022	68.88	69.89	68.70	69.89	1,606,658	+1.58(+2.31%)
Oct 03, 2022	67.07	68.81	66.42	68.31	1,354,028	+2.34(+3.55%)
Sep 30, 2022	67.54	68.63	65.92	65.97	1,601,686	-1.37(-2.04%)
Sep 29, 2022	66.60	67.80	65.91	67.35	1,025,574	+0.07(+0.11%)
Sep 28, 2022	66.33	67.74	65.72	67.27	1,689,709	+1.32(+2.01%)
Sep 27, 2022	67.90	67.99	65.77	65.95	1,418,062	-1.30(-1.93%)
Sep 26, 2022	68.50	68.95	66.33	67.25	1,576,421	-1.67(-2.42%)
Sep 23, 2022	67.96	69.12	67.51	68.92	1,591,441	+0.37(+0.54%)
Sep 22, 2022	68.45	68.83	67.88	68.54	1,353,604	-0.54(-0.79%)
Sep 21, 2022	70.97	71.50	69.08	69.09	811,633	-1.79(-2.53%)
Sep 20, 2022	71.78	72.40	70.46	70.88	1,180,712	-1.70(-2.35%)
Sep 19, 2022	72.33	72.81	71.04	72.58	1,378,649	-0.27(-0.38%)
Sep 16, 2022	74.35	74.35	72.71	72.86	1,311,346	-2.13(-2.84%)
Sep 15, 2022	75.78	77.20	74.68	74.99	1,001,981	-0.73(-0.97%)
Sep 14, 2022	76.23	76.59	75.26	75.72	1,052,903	-0.67(-0.87%)
Sep 13, 2022	77.57	78.00	76.28	76.39	1,096,097	-3.30(-4.14%)
Sep 12, 2022	78.81	79.72	78.81	79.69	767,547	+1.02(+1.30%)
Sep 09, 2022	77.16	78.74	76.64	78.67	923,730	+1.70(+2.21%)
Sep 08, 2022	75.73	77.63	75.05	76.97	1,270,248	+0.45(+0.58%)
Sep 07, 2022	74.36	77.02	74.34	76.52	1,600,686	+2.48(+3.35%)
Sep 06, 2022	74.21	74.98	73.59	74.04	1,060,475	+0.16(+0.22%)
Sep 02, 2022	75.55	75.85	73.59	73.88	1,748,860	-1.15(-1.53%)
Sep 01, 2022	71.50	75.27	70.75	75.03	3,458,615	+3.17(+4.41%)
Aug 31, 2022	72.82	73.32	71.40	71.86	2,184,814	-0.20(-0.28%)
Aug 30, 2022	72.83	73.38	71.92	72.06	1,733,775	-0.76(-1.04%)
Aug 29, 2022	73.05	73.53	72.13	72.82	1,510,622	-1.32(-1.78%)
Aug 26, 2022	78.50	78.71	74.13	74.14	1,249,215	-4.36(-5.56%)
Aug 25, 2022	78.16	78.59	77.21	78.50	1,320,878	+1.05(+1.36%)
Aug 24, 2022	77.48	78.06	76.62	77.45	1,830,811	-0.38(-0.49%)
Aug 23, 2022	78.25	78.25	77.21	77.83	729,542	-0.77(-0.99%)
Aug 22, 2022	79.75	80.13	78.29	78.60	949,851	-2.07(-2.56%)
Aug 19, 2022	81.34	81.56	80.15	80.67	1,153,379	-1.07(-1.31%)
Aug 18, 2022	82.26	82.76	81.05	81.74	789,376	-0.53(-0.64%)
Aug 17, 2022	83.69	84.31	82.18	82.26	1,087,061	-2.05(-2.43%)
Aug 16, 2022	82.76	84.36	82.28	84.31	888,520	+0.98(+1.18%)
Aug 15, 2022	83.09	84.39	82.86	83.33	581,292	-0.18(-0.22%)
Aug 12, 2022	82.75	83.54	82.13	83.51	589,640	+1.33(+1.62%)
Aug 11, 2022	83.75	84.29	82.04	82.18	1,080,388	-0.88(-1.05%)
Aug 10, 2022	82.81	83.11	81.93	83.06	1,202,193	+1.65(+2.03%)
Aug 09, 2022	83.35	83.49	81.25	81.40	789,512	-2.01(-2.41%)
Aug 08, 2022	83.44	83.66	82.88	83.41	645,314	+0.69(+0.83%)
Aug 05, 2022	81.30	82.75	81.30	82.72	590,800	+0.86(+1.05%)
Aug 04, 2022	82.24	82.59	81.32	81.86	722,817	-0.42(-0.51%)
Aug 03, 2022	81.65	83.09	81.25	82.28	815,853	+1.08(+1.33%)
Aug 02, 2022	80.99	82.43	80.40	81.20	899,489	-0.14(-0.18%)

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.