Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	106.42	108.84	105.72	107.71	499,083	+0.93(+0.87%)
Oct 28, 2022	104.62	107.64	103.98	106.78	650,716	+2.56(+2.45%)
Oct 27, 2022	100.44	107.51	100.44	104.22	698,881	+4.16(+4.16%)
Oct 26, 2022	102.28	104.01	99.27	100.07	520,007	-0.11(-0.11%)
Oct 25, 2022	97.05	100.31	97.05	100.17	464,032	+2.90(+2.99%)
Oct 24, 2022	95.47	97.46	95.33	97.27	641,960	+3.23(+3.44%)
Oct 21, 2022	92.95	95.17	92.33	94.03	420,523	+1.33(+1.44%)
Oct 20, 2022	95.73	95.78	91.51	92.70	634,424	-2.03(-2.14%)
Oct 19, 2022	97.83	98.89	93.03	94.73	513,968	-4.64(-4.67%)
Oct 18, 2022	100.05	100.71	98.87	99.37	312,878	+1.52(+1.56%)
Oct 17, 2022	98.82	100.36	97.35	97.85	254,140	+0.92(+0.95%)
Oct 14, 2022	100.38	100.97	96.79	96.93	263,999	-2.50(-2.51%)
Oct 13, 2022	96.29	100.43	95.04	99.43	285,117	+1.59(+1.63%)
Oct 12, 2022	97.59	99.17	97.04	97.84	344,883	+0.56(+0.58%)
Oct 11, 2022	96.05	99.19	95.55	97.28	665,385	+1.19(+1.24%)
Oct 10, 2022	96.01	98.13	94.95	96.09	599,266	-0.30(-0.31%)
Oct 07, 2022	96.53	97.44	95.93	96.39	642,300	-0.99(-1.02%)
Oct 06, 2022	96.68	99.45	96.17	97.38	395,963	-1.01(-1.03%)
Oct 05, 2022	98.26	98.96	95.78	98.40	426,516	-1.15(-1.15%)
Oct 04, 2022	99.48	100.88	98.12	99.55	576,907	+1.79(+1.83%)
Oct 03, 2022	96.58	100.09	96.26	97.76	623,556	+2.78(+2.93%)
Sep 30, 2022	93.08	97.70	92.10	94.98	811,848	+1.18(+1.25%)
Sep 29, 2022	96.64	97.05	91.18	93.80	1,229,971	-9.46(-9.16%)
Sep 28, 2022	97.37	103.73	97.37	103.26	839,203	+5.95(+6.12%)
Sep 27, 2022	94.17	97.89	93.86	97.31	744,018	+4.15(+4.45%)
Sep 26, 2022	96.09	97.33	92.95	93.16	979,122	-3.70(-3.82%)
Sep 23, 2022	98.14	98.78	95.81	96.85	775,996	-3.05(-3.05%)
Sep 22, 2022	100.40	100.98	98.83	99.90	389,122	-0.19(-0.19%)
Sep 21, 2022	100.86	102.30	99.47	100.09	461,572	+0.17(+0.17%)
Sep 20, 2022	101.82	101.82	99.05	99.92	445,571	-3.27(-3.17%)
Sep 19, 2022	100.59	103.77	100.59	103.19	360,025	+2.22(+2.20%)
Sep 16, 2022	100.34	102.15	99.40	100.97	1,579,217	-1.50(-1.47%)
Sep 15, 2022	101.93	104.06	101.48	102.48	478,444	+0.63(+0.62%)
Sep 14, 2022	103.18	103.18	99.99	101.85	548,134	-0.85(-0.83%)
Sep 13, 2022	104.78	104.96	101.94	102.70	498,240	-5.50(-5.08%)
Sep 12, 2022	107.63	109.65	107.50	108.20	394,180	+1.29(+1.21%)
Sep 09, 2022	105.36	108.21	105.21	106.91	493,180	+0.60(+0.56%)
Sep 08, 2022	107.85	108.49	105.57	106.31	663,539	-2.89(-2.64%)
Sep 07, 2022	106.10	109.79	105.58	109.19	334,667	+3.17(+2.99%)
Sep 06, 2022	110.47	110.95	105.29	106.03	547,002	-4.57(-4.14%)
Sep 02, 2022	113.64	114.08	110.10	110.60	404,282	-2.03(-1.80%)
Sep 01, 2022	112.65	113.62	111.39	112.63	323,385	-1.15(-1.01%)
Aug 31, 2022	115.36	115.60	112.91	113.78	330,219	-2.19(-1.89%)
Aug 30, 2022	118.29	118.49	115.59	115.97	394,203	-1.44(-1.22%)
Aug 29, 2022	115.99	118.64	115.15	117.41	224,319	+0.36(+0.31%)
Aug 26, 2022	119.54	120.03	116.52	117.05	280,087	-2.33(-1.96%)
Aug 25, 2022	116.41	120.70	115.99	119.38	342,588	+3.38(+2.91%)
Aug 24, 2022	113.75	116.12	112.86	116.01	235,437	+1.39(+1.21%)
Aug 23, 2022	113.62	116.55	113.54	114.62	239,462	+1.06(+0.94%)
Aug 22, 2022	113.88	115.06	112.92	113.56	297,962	-1.86(-1.61%)
Aug 19, 2022	116.41	116.72	113.91	115.42	321,866	-2.05(-1.74%)
Aug 18, 2022	117.00	118.19	115.50	117.46	207,244	+0.58(+0.50%)
Aug 17, 2022	118.74	119.47	116.40	116.89	239,809	-2.92(-2.44%)
Aug 16, 2022	115.00	122.48	115.00	119.81	514,432	+6.37(+5.61%)
Aug 15, 2022	112.90	113.61	112.14	113.44	229,925	-0.37(-0.32%)
Aug 12, 2022	113.86	114.47	112.86	113.81	175,374	-0.33(-0.29%)
Aug 11, 2022	114.98	115.63	113.64	114.14	263,706	+0.92(+0.81%)
Aug 10, 2022	113.23	115.39	112.46	113.22	286,926	+2.58(+2.33%)
Aug 09, 2022	111.94	111.94	109.13	110.64	313,372	-1.72(-1.53%)
Aug 08, 2022	111.54	115.05	110.79	112.36	528,602	+1.20(+1.08%)
Aug 05, 2022	111.43	113.62	110.62	111.16	452,951	-0.60(-0.54%)
Aug 04, 2022	111.67	113.29	111.60	111.76	301,926	-0.84(-0.75%)
Aug 03, 2022	112.31	114.23	111.58	112.61	299,455	+1.06(+0.95%)
Aug 02, 2022	113.89	114.24	110.53	111.55	513,181	-3.37(-2.93%)

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.