Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	81.55	81.77	80.33	80.47	124,273	-1.77(-2.15%)
Oct 28, 2022	80.27	82.32	79.95	82.24	161,456	+1.76(+2.19%)
Oct 27, 2022	81.15	81.55	80.24	80.48	112,684	-0.67(-0.83%)
Oct 26, 2022	79.56	81.67	79.06	81.15	137,652	+1.38(+1.73%)
Oct 25, 2022	79.04	80.27	79.04	79.77	170,079	+0.76(+0.96%)
Oct 24, 2022	77.55	79.23	76.82	79.01	219,516	+1.40(+1.80%)
Oct 21, 2022	75.72	77.78	75.68	77.61	77,152	+1.59(+2.09%)
Oct 20, 2022	75.78	77.37	75.69	76.02	92,479	-0.30(-0.39%)
Oct 19, 2022	76.53	76.92	75.64	76.32	77,910	-0.94(-1.22%)
Oct 18, 2022	77.92	78.31	76.37	77.26	159,316	+0.27(+0.35%)
Oct 17, 2022	75.95	77.19	75.95	76.99	127,284	+2.16(+2.89%)
Oct 14, 2022	76.57	77.27	74.78	74.83	121,714	-1.79(-2.34%)
Oct 13, 2022	72.87	76.86	72.23	76.62	142,919	+2.12(+2.85%)
Oct 12, 2022	74.68	75.22	74.35	74.50	118,624	-0.30(-0.40%)
Oct 11, 2022	74.78	75.93	74.47	74.80	176,758	-0.16(-0.21%)
Oct 10, 2022	75.50	75.50	74.36	74.96	67,788	-0.36(-0.48%)
Oct 07, 2022	75.42	75.88	74.98	75.32	126,657	-0.95(-1.25%)
Oct 06, 2022	78.61	78.61	76.09	76.27	159,887	-2.80(-3.54%)
Oct 05, 2022	79.19	79.55	78.67	79.07	220,185	-1.10(-1.37%)
Oct 04, 2022	79.15	80.84	79.14	80.17	259,337	+2.12(+2.72%)
Oct 03, 2022	75.77	78.55	75.55	78.05	190,257	+2.81(+3.73%)
Sep 30, 2022	75.30	77.12	75.21	75.24	269,162	-0.08(-0.11%)
Sep 29, 2022	76.01	76.11	74.91	75.32	117,436	-1.76(-2.28%)
Sep 28, 2022	73.76	77.48	73.76	77.08	184,163	+3.07(+4.15%)
Sep 27, 2022	75.29	75.66	73.89	74.01	164,470	-0.85(-1.14%)
Sep 26, 2022	74.37	75.53	74.32	74.86	200,981	+0.04(+0.05%)
Sep 23, 2022	74.82	75.17	74.36	74.82	121,724	-0.87(-1.15%)
Sep 22, 2022	76.27	76.51	75.53	75.69	92,879	-0.72(-0.94%)
Sep 21, 2022	77.32	78.10	76.39	76.41	86,508	-0.76(-0.98%)
Sep 20, 2022	77.81	77.81	76.58	77.17	92,995	-1.13(-1.44%)
Sep 19, 2022	77.43	78.50	76.91	78.30	104,248	+0.04(+0.05%)
Sep 16, 2022	76.92	78.55	76.87	78.26	195,261	+0.46(+0.59%)
Sep 15, 2022	78.03	78.76	77.59	77.80	88,278	-0.79(-1.01%)
Sep 14, 2022	78.76	79.09	78.22	78.59	79,884	-0.30(-0.38%)
Sep 13, 2022	80.13	80.87	78.72	78.89	73,509	-2.93(-3.58%)
Sep 12, 2022	80.75	81.99	80.75	81.82	148,544	+1.20(+1.49%)
Sep 09, 2022	79.43	80.66	79.43	80.62	116,879	+1.89(+2.40%)
Sep 08, 2022	78.04	79.01	77.71	78.73	105,554	-0.08(-0.10%)
Sep 07, 2022	77.40	79.03	77.23	78.81	101,227	+1.44(+1.86%)
Sep 06, 2022	77.71	78.37	76.96	77.37	115,185	-0.66(-0.85%)
Sep 02, 2022	78.21	78.99	77.49	78.03	117,418	+0.13(+0.17%)
Sep 01, 2022	78.51	78.96	77.02	77.90	146,173	-1.30(-1.64%)
Aug 31, 2022	79.37	80.65	79.15	79.20	114,057	+0.01(+0.01%)
Aug 30, 2022	80.33	80.75	79.14	79.19	62,403	-0.97(-1.21%)
Aug 29, 2022	79.88	80.59	79.11	80.16	114,850	-0.12(-0.15%)
Aug 26, 2022	83.40	83.47	80.14	80.28	161,606	-2.69(-3.24%)
Aug 25, 2022	81.78	83.03	81.72	82.97	91,588	+1.04(+1.27%)
Aug 24, 2022	82.38	82.86	81.66	81.93	73,306	-0.52(-0.63%)
Aug 23, 2022	82.31	82.82	82.02	82.45	63,796	-0.34(-0.41%)
Aug 22, 2022	83.42	83.92	82.73	82.79	102,726	-0.68(-0.81%)
Aug 19, 2022	84.90	84.90	83.45	83.47	111,619	-2.05(-2.40%)
Aug 18, 2022	85.59	85.79	85.01	85.52	79,333	-0.39(-0.45%)
Aug 17, 2022	86.16	86.78	85.79	85.91	76,471	-1.38(-1.58%)
Aug 16, 2022	85.92	87.35	85.60	87.29	92,787	+0.96(+1.11%)
Aug 15, 2022	85.36	86.61	85.36	86.33	64,495	-0.04(-0.05%)
Aug 12, 2022	85.26	86.42	85.26	86.37	49,079	+0.77(+0.90%)
Aug 11, 2022	86.36	86.77	85.47	85.60	71,841	-0.67(-0.78%)
Aug 10, 2022	85.77	86.27	85.33	86.27	126,798	+1.86(+2.20%)
Aug 09, 2022	86.02	86.20	84.19	84.41	104,284	-1.88(-2.18%)
Aug 08, 2022	86.34	87.21	85.96	86.29	97,231	-0.13(-0.15%)
Aug 05, 2022	85.89	86.47	85.25	86.42	81,993	-0.67(-0.77%)
Aug 04, 2022	86.24	87.21	85.88	87.09	105,848	+1.03(+1.20%)
Aug 03, 2022	85.47	86.18	85.33	86.06	84,391	+0.59(+0.69%)
Aug 02, 2022	84.73	86.70	84.70	85.47	105,683	-0.14(-0.16%)

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.