Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	79.38	79.38	78.51	78.89	27,196	-0.55(-0.69%)
Oct 28, 2022	77.68	79.45	77.68	79.44	35,459	+1.87(+2.42%)
Oct 27, 2022	77.39	78.51	77.39	77.56	62,377	+0.46(+0.60%)
Oct 26, 2022	77.45	77.75	76.80	77.10	99,090	-0.13(-0.17%)
Oct 25, 2022	75.78	77.36	75.78	77.24	48,353	+1.51(+1.99%)
Oct 24, 2022	75.49	76.25	75.08	75.73	51,720	+0.61(+0.81%)
Oct 21, 2022	74.05	75.59	73.56	75.11	71,914	+1.28(+1.74%)
Oct 20, 2022	75.77	75.77	73.53	73.83	43,965	-1.85(-2.45%)
Oct 19, 2022	75.88	76.10	75.02	75.69	68,069	-0.86(-1.12%)
Oct 18, 2022	76.28	76.85	75.90	76.55	76,483	+1.34(+1.78%)
Oct 17, 2022	74.60	75.84	74.60	75.21	119,346	+1.59(+2.16%)
Oct 14, 2022	75.54	75.96	73.35	73.62	90,074	-1.17(-1.56%)
Oct 13, 2022	71.84	75.01	71.67	74.79	189,302	+1.76(+2.41%)
Oct 12, 2022	75.32	75.32	72.97	73.03	157,038	-2.34(-3.11%)
Oct 11, 2022	75.24	76.26	74.95	75.37	232,037	-0.15(-0.20%)
Oct 10, 2022	75.46	76.32	75.44	75.52	90,444	+0.06(+0.08%)
Oct 07, 2022	76.90	76.90	74.98	75.47	357,545	-1.67(-2.17%)
Oct 06, 2022	79.38	79.38	77.09	77.14	109,583	-2.62(-3.28%)
Oct 05, 2022	80.48	80.48	79.00	79.76	60,012	-1.74(-2.14%)
Oct 04, 2022	80.25	81.53	80.25	81.50	102,636	+1.66(+2.08%)
Oct 03, 2022	78.38	80.18	78.30	79.84	175,382	+2.27(+2.92%)
Sep 30, 2022	79.30	79.30	77.36	77.57	219,962	-1.37(-1.73%)
Sep 29, 2022	81.77	81.77	78.75	78.94	89,792	-3.09(-3.77%)
Sep 28, 2022	81.83	82.47	80.98	82.03	171,086	+0.94(+1.16%)
Sep 27, 2022	83.08	83.08	80.73	81.09	128,380	-1.38(-1.67%)
Sep 26, 2022	84.13	84.23	81.72	82.47	155,465	-1.84(-2.18%)
Sep 23, 2022	84.48	84.48	83.26	84.30	80,030	-1.06(-1.25%)
Sep 22, 2022	85.61	85.87	85.00	85.37	97,671	-0.45(-0.52%)
Sep 21, 2022	87.38	88.08	85.81	85.81	43,347	-1.15(-1.32%)
Sep 20, 2022	87.48	87.48	86.37	86.96	102,967	-1.23(-1.39%)
Sep 19, 2022	86.62	88.20	86.53	88.19	41,539	+1.10(+1.27%)
Sep 16, 2022	86.98	87.63	86.97	87.09	59,783	-0.34(-0.39%)
Sep 15, 2022	88.71	88.71	87.27	87.43	60,918	-1.99(-2.22%)
Sep 14, 2022	88.84	89.92	88.84	89.41	33,845	+0.74(+0.84%)
Sep 13, 2022	90.25	90.41	88.35	88.67	44,671	-2.42(-2.66%)
Sep 12, 2022	90.32	91.20	90.26	91.09	43,185	+0.79(+0.87%)
Sep 09, 2022	90.39	90.75	89.74	90.31	58,211	+0.31(+0.35%)
Sep 08, 2022	89.48	90.34	89.48	89.99	99,637	+0.03(+0.03%)
Sep 07, 2022	87.46	89.99	87.46	89.96	153,534	+2.66(+3.05%)
Sep 06, 2022	87.46	88.29	87.22	87.30	57,989	+0.17(+0.20%)
Sep 02, 2022	88.34	88.90	86.86	87.13	41,417	-0.86(-0.97%)
Sep 01, 2022	86.65	88.05	86.62	87.99	120,812	+1.10(+1.27%)
Aug 31, 2022	87.43	87.89	86.83	86.89	154,529	-0.53(-0.61%)
Aug 30, 2022	88.81	88.81	87.10	87.42	53,298	-1.24(-1.40%)
Aug 29, 2022	87.94	89.25	87.55	88.66	212,426	+0.28(+0.31%)
Aug 26, 2022	89.94	90.10	88.38	88.39	43,694	-1.42(-1.59%)
Aug 25, 2022	89.29	89.81	88.88	89.81	42,284	+0.58(+0.65%)
Aug 24, 2022	88.68	89.30	88.64	89.23	51,586	+0.34(+0.38%)
Aug 23, 2022	89.33	89.33	88.61	88.89	19,960	-0.47(-0.52%)
Aug 22, 2022	90.15	90.18	89.16	89.36	37,823	-1.23(-1.35%)
Aug 19, 2022	90.52	90.96	90.33	90.58	28,001	-0.14(-0.16%)
Aug 18, 2022	90.57	90.96	90.49	90.72	51,552	+0.24(+0.26%)
Aug 17, 2022	90.26	90.70	90.17	90.49	72,066	-0.14(-0.16%)
Aug 16, 2022	90.12	90.87	90.05	90.63	59,237	+0.28(+0.30%)
Aug 15, 2022	89.35	90.36	89.35	90.35	48,537	+0.74(+0.83%)
Aug 12, 2022	88.76	89.61	88.61	89.61	81,425	+1.44(+1.64%)
Aug 11, 2022	88.40	88.92	87.92	88.17	244,095	+0.06(+0.06%)
Aug 10, 2022	88.18	88.20	87.55	88.11	567,342	+0.43(+0.49%)
Aug 09, 2022	86.95	87.83	86.95	87.68	48,193	+0.83(+0.95%)
Aug 08, 2022	87.36	87.67	86.50	86.86	159,229	+0.24(+0.27%)
Aug 05, 2022	86.81	86.88	85.91	86.62	50,934	-0.24(-0.27%)
Aug 04, 2022	86.90	87.49	86.79	86.86	50,312	+0.18(+0.21%)
Aug 03, 2022	86.11	86.82	84.94	86.68	26,617	+0.58(+0.67%)
Aug 02, 2022	86.43	87.00	86.04	86.10	45,881	-0.13(-0.15%)

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.