Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	83.85	84.21	82.78	83.30	751,074	-1.11(-1.32%)
Oct 28, 2022	82.64	84.47	82.62	84.42	163,505	+2.16(+2.63%)
Oct 27, 2022	83.24	84.14	82.19	82.26	203,840	-2.80(-3.29%)
Oct 26, 2022	85.60	87.08	85.04	85.06	161,009	-2.53(-2.89%)
Oct 25, 2022	85.59	87.85	85.59	87.59	150,545	+2.25(+2.63%)
Oct 24, 2022	85.03	85.65	84.05	85.34	145,641	+0.51(+0.60%)
Oct 21, 2022	83.09	84.87	82.86	84.83	157,869	+0.48(+0.57%)
Oct 20, 2022	84.21	85.94	84.03	84.35	126,708	+0.32(+0.38%)
Oct 19, 2022	84.34	85.31	83.67	84.03	106,833	-0.27(-0.32%)
Oct 18, 2022	85.50	85.80	83.60	84.30	136,543	+0.64(+0.77%)
Oct 17, 2022	82.50	84.14	82.50	83.66	188,395	+2.65(+3.27%)
Oct 14, 2022	83.29	83.61	80.88	81.00	232,284	-1.46(-1.77%)
Oct 13, 2022	78.89	82.87	78.59	82.46	758,812	+1.80(+2.24%)
Oct 12, 2022	80.76	81.26	80.32	80.66	245,382	-0.20(-0.24%)
Oct 11, 2022	81.74	82.23	80.32	80.86	214,235	-1.39(-1.69%)
Oct 10, 2022	82.80	83.03	81.59	82.25	173,667	-0.39(-0.48%)
Oct 07, 2022	83.88	84.08	82.26	82.64	273,962	-2.35(-2.76%)
Oct 06, 2022	85.19	86.30	84.80	84.99	135,998	-0.45(-0.53%)
Oct 05, 2022	84.93	85.84	83.71	85.44	172,726	-0.73(-0.85%)
Oct 04, 2022	84.84	86.25	84.84	86.17	326,010	+2.59(+3.10%)
Oct 03, 2022	82.22	84.01	81.77	83.58	348,707	+2.35(+2.89%)
Sep 30, 2022	82.14	83.48	81.19	81.23	179,804	-1.05(-1.27%)
Sep 29, 2022	83.35	83.35	81.52	82.28	213,529	-2.08(-2.47%)
Sep 28, 2022	82.15	84.77	82.15	84.36	292,307	+2.55(+3.12%)
Sep 27, 2022	83.03	83.68	81.38	81.80	636,086	-0.29(-0.35%)
Sep 26, 2022	83.07	83.98	82.03	82.09	337,020	-1.44(-1.72%)
Sep 23, 2022	84.37	84.41	82.55	83.52	1,384,635	-1.67(-1.96%)
Sep 22, 2022	85.52	85.97	85.01	85.20	585,011	-0.69(-0.80%)
Sep 21, 2022	88.22	88.68	85.84	85.89	349,828	-2.01(-2.28%)
Sep 20, 2022	88.54	88.86	87.67	87.89	201,640	-1.49(-1.66%)
Sep 19, 2022	88.36	89.39	88.06	89.38	1,284,190	+0.34(+0.39%)
Sep 16, 2022	89.15	89.34	88.28	89.03	288,328	-1.01(-1.13%)
Sep 15, 2022	90.12	91.61	89.74	90.05	193,381	-0.53(-0.59%)
Sep 14, 2022	90.69	90.78	89.37	90.58	293,598	+0.16(+0.17%)
Sep 13, 2022	92.71	92.71	90.24	90.42	254,901	-4.93(-5.17%)
Sep 12, 2022	94.88	95.85	94.64	95.35	83,171	+0.72(+0.76%)
Sep 09, 2022	92.73	94.75	92.73	94.63	84,230	+2.62(+2.84%)
Sep 08, 2022	91.26	92.51	90.83	92.02	109,867	-0.03(-0.03%)
Sep 07, 2022	90.40	92.23	90.40	92.05	126,067	+1.60(+1.77%)
Sep 06, 2022	91.59	91.59	90.02	90.44	639,961	-1.17(-1.28%)
Sep 02, 2022	93.84	93.92	91.28	91.61	115,657	-1.60(-1.72%)
Sep 01, 2022	92.45	93.29	91.65	93.22	115,175	+0.59(+0.64%)
Aug 31, 2022	93.95	94.43	92.60	92.63	278,832	+0.09(+0.10%)
Aug 30, 2022	93.83	94.11	92.06	92.54	271,889	-0.93(-1.00%)
Aug 29, 2022	93.56	94.44	93.37	93.47	136,031	-0.68(-0.72%)
Aug 26, 2022	97.01	97.53	94.15	94.15	169,152	-3.20(-3.28%)
Aug 25, 2022	95.93	97.38	95.93	97.35	85,344	+1.83(+1.92%)
Aug 24, 2022	94.83	96.18	94.67	95.52	117,204	+0.46(+0.49%)
Aug 23, 2022	95.60	96.27	94.92	95.06	207,835	-0.71(-0.74%)
Aug 22, 2022	97.11	97.24	95.59	95.76	109,494	-2.74(-2.78%)
Aug 19, 2022	99.28	99.31	98.07	98.50	182,097	-1.72(-1.72%)
Aug 18, 2022	100.23	100.55	99.48	100.22	83,817	-0.27(-0.26%)
Aug 17, 2022	101.44	101.69	100.36	100.49	317,038	-2.21(-2.15%)
Aug 16, 2022	101.94	103.35	101.53	102.70	239,577	+0.25(+0.24%)
Aug 15, 2022	101.43	102.58	101.43	102.45	73,789	+0.44(+0.43%)
Aug 12, 2022	101.19	102.01	100.80	102.01	111,424	+1.74(+1.74%)
Aug 11, 2022	101.16	102.35	100.12	100.27	966,283	+0.32(+0.32%)
Aug 10, 2022	99.36	100.25	99.02	99.95	216,902	+2.50(+2.56%)
Aug 09, 2022	98.07	98.07	96.95	97.45	324,429	-0.96(-0.98%)
Aug 08, 2022	98.31	100.19	98.30	98.41	141,683	+0.62(+0.63%)
Aug 05, 2022	96.81	98.05	96.81	97.79	91,380	-0.67(-0.68%)
Aug 04, 2022	98.04	98.90	97.74	98.46	592,928	+0.24(+0.24%)
Aug 03, 2022	96.45	98.48	96.23	98.22	126,049	+2.28(+2.38%)
Aug 02, 2022	95.46	96.89	95.40	95.94	238,209	+0.09(+0.09%)

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.