Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	84.77	85.46	84.04	84.89	105,634	-0.10(-0.12%)
Oct 28, 2022	82.96	85.09	82.05	84.99	79,754	+2.33(+2.82%)
Oct 27, 2022	83.43	84.14	82.39	82.66	83,314	-0.70(-0.84%)
Oct 26, 2022	83.01	85.27	82.85	83.36	81,663	+1.23(+1.50%)
Oct 25, 2022	80.37	82.32	79.52	82.14	110,959	+1.92(+2.40%)
Oct 24, 2022	81.27	81.56	79.06	80.22	149,973	-0.57(-0.71%)
Oct 21, 2022	77.30	80.80	77.15	80.79	109,772	+3.77(+4.90%)
Oct 20, 2022	78.54	79.15	76.53	77.02	136,991	-2.18(-2.75%)
Oct 19, 2022	79.13	80.45	77.90	79.19	232,737	-1.16(-1.44%)
Oct 18, 2022	82.19	82.19	79.35	80.35	142,335	-0.39(-0.48%)
Oct 17, 2022	81.45	82.61	80.05	80.74	131,468	+1.17(+1.47%)
Oct 14, 2022	82.11	82.11	78.74	79.57	102,583	-1.57(-1.94%)
Oct 13, 2022	77.90	81.20	76.82	81.15	198,142	+1.43(+1.79%)
Oct 12, 2022	81.27	81.27	79.63	79.72	55,647	-1.80(-2.21%)
Oct 11, 2022	81.91	83.42	81.22	81.52	149,080	-0.83(-1.01%)
Oct 10, 2022	82.05	82.68	81.15	82.35	51,872	+1.02(+1.25%)
Oct 07, 2022	82.47	83.05	80.82	81.33	91,368	-2.19(-2.62%)
Oct 06, 2022	83.72	84.93	83.28	83.52	84,175	-1.18(-1.39%)
Oct 05, 2022	83.95	85.34	83.37	84.70	129,693	-0.02(-0.02%)
Oct 04, 2022	83.18	85.49	83.18	84.72	103,149	+4.20(+5.22%)
Oct 03, 2022	80.17	82.23	80.16	80.52	94,844	+1.29(+1.62%)
Sep 30, 2022	78.31	79.65	77.47	79.23	201,051	+0.65(+0.83%)
Sep 29, 2022	77.40	78.79	76.94	78.58	178,086	+0.58(+0.75%)
Sep 28, 2022	75.76	78.25	75.33	78.00	143,867	+2.62(+3.48%)
Sep 27, 2022	76.02	76.41	74.01	75.37	89,211	+0.85(+1.14%)
Sep 26, 2022	75.72	76.84	74.46	74.52	82,179	-1.42(-1.87%)
Sep 23, 2022	77.03	77.84	73.69	75.94	133,173	-2.64(-3.37%)
Sep 22, 2022	77.84	79.36	77.25	78.58	97,035	+0.43(+0.54%)
Sep 21, 2022	79.31	80.64	78.13	78.16	89,514	-0.04(-0.05%)
Sep 20, 2022	77.98	78.36	76.92	78.19	76,021	-0.68(-0.87%)
Sep 19, 2022	76.37	79.56	76.37	78.88	93,334	+1.09(+1.40%)
Sep 16, 2022	77.80	78.64	76.51	77.79	509,615	-0.81(-1.03%)
Sep 15, 2022	80.05	80.31	78.05	78.60	99,290	-1.54(-1.92%)
Sep 14, 2022	81.86	81.86	79.39	80.14	123,733	-2.45(-2.96%)
Sep 13, 2022	85.59	85.95	82.15	82.58	109,315	-5.60(-6.35%)
Sep 12, 2022	84.70	88.80	84.70	88.18	121,122	+4.50(+5.37%)
Sep 09, 2022	82.79	84.22	81.93	83.68	48,847	+2.28(+2.80%)
Sep 08, 2022	80.52	81.54	79.98	81.40	56,682	+0.17(+0.21%)
Sep 07, 2022	80.21	81.39	79.17	81.24	66,132	+1.07(+1.33%)
Sep 06, 2022	81.72	81.72	79.12	80.17	60,525	-1.15(-1.41%)
Sep 02, 2022	83.33	83.42	80.69	81.31	79,801	-1.08(-1.31%)
Sep 01, 2022	84.29	84.81	81.77	82.39	110,738	-3.09(-3.61%)
Aug 31, 2022	85.68	87.14	84.74	85.48	98,727	-0.90(-1.04%)
Aug 30, 2022	88.91	88.91	85.83	86.39	91,689	-2.15(-2.43%)
Aug 29, 2022	88.50	89.40	88.31	88.53	57,049	-1.08(-1.20%)
Aug 26, 2022	92.98	92.98	89.16	89.61	70,186	-3.23(-3.48%)
Aug 25, 2022	90.27	93.28	90.27	92.84	81,517	+2.66(+2.95%)
Aug 24, 2022	89.99	90.75	89.61	90.18	80,851	-0.52(-0.58%)
Aug 23, 2022	90.99	92.59	90.48	90.70	83,532	-0.66(-0.72%)
Aug 22, 2022	93.35	94.31	91.19	91.36	84,880	-3.44(-3.63%)
Aug 19, 2022	95.81	95.81	94.34	94.80	70,283	-1.56(-1.62%)
Aug 18, 2022	94.77	96.58	94.77	96.37	84,714	+1.61(+1.70%)
Aug 17, 2022	94.66	95.15	93.64	94.76	143,592	-0.72(-0.76%)
Aug 16, 2022	95.15	96.64	94.95	95.48	134,339	+0.64(+0.68%)
Aug 15, 2022	95.52	96.41	93.92	94.83	133,045	-1.92(-1.98%)
Aug 12, 2022	93.89	96.82	93.31	96.75	248,338	+3.78(+4.06%)
Aug 11, 2022	91.99	93.85	91.62	92.97	166,257	+2.15(+2.36%)
Aug 10, 2022	89.00	90.84	88.64	90.83	121,607	+3.15(+3.59%)
Aug 09, 2022	87.77	88.96	87.15	87.68	225,773	-0.14(-0.16%)
Aug 08, 2022	88.20	89.46	87.81	87.82	196,460	-0.20(-0.22%)
Aug 05, 2022	85.85	88.62	85.74	88.02	101,514	+1.67(+1.94%)
Aug 04, 2022	83.84	87.29	83.84	86.35	126,067	+2.27(+2.71%)
Aug 03, 2022	82.44	85.26	80.10	84.07	222,918	+2.57(+3.16%)
Aug 02, 2022	82.17	82.42	80.67	81.50	156,942	-1.03(-1.25%)

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.