Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	76.28	78.97	75.86	77.37	314,793	+0.45(+0.58%)
Oct 28, 2022	76.16	79.36	74.51	76.92	441,707	+2.12(+2.84%)
Oct 27, 2022	75.44	76.08	74.29	74.80	368,458	-0.05(-0.07%)
Oct 26, 2022	73.34	75.84	72.33	74.85	184,797	+0.89(+1.20%)
Oct 25, 2022	73.38	74.58	73.38	73.96	156,823	+0.98(+1.34%)
Oct 24, 2022	72.02	73.31	71.80	72.99	206,197	+1.61(+2.25%)
Oct 21, 2022	70.53	71.71	69.71	71.38	274,687	+1.52(+2.17%)
Oct 20, 2022	72.27	72.41	67.70	69.86	302,652	-3.01(-4.13%)
Oct 19, 2022	74.38	74.92	72.13	72.88	151,248	-1.66(-2.22%)
Oct 18, 2022	74.59	75.59	73.73	74.53	207,131	+1.34(+1.83%)
Oct 17, 2022	72.99	73.94	72.48	73.19	200,373	+1.48(+2.06%)
Oct 14, 2022	73.26	73.90	71.60	71.72	197,311	-0.80(-1.10%)
Oct 13, 2022	69.54	73.04	68.78	72.52	177,532	+1.80(+2.55%)
Oct 12, 2022	70.61	72.06	69.98	70.71	164,915	+0.28(+0.40%)
Oct 11, 2022	70.28	71.34	69.71	70.43	180,543	-0.45(-0.63%)
Oct 10, 2022	71.13	71.65	70.11	70.88	129,580	+0.43(+0.61%)
Oct 07, 2022	71.51	71.51	69.86	70.45	156,198	-1.33(-1.85%)
Oct 06, 2022	70.77	72.69	70.77	71.78	183,274	+0.75(+1.05%)
Oct 05, 2022	71.30	72.48	70.67	71.03	256,933	-0.75(-1.04%)
Oct 04, 2022	71.72	72.59	70.65	71.78	322,760	+0.45(+0.63%)
Oct 03, 2022	68.98	72.04	68.97	71.33	253,547	+2.55(+3.71%)
Sep 30, 2022	70.40	71.20	68.65	68.78	260,833	-2.04(-2.89%)
Sep 29, 2022	70.15	71.09	69.81	70.82	177,565	-0.26(-0.36%)
Sep 28, 2022	69.64	71.52	69.08	71.08	196,811	+1.51(+2.16%)
Sep 27, 2022	68.13	70.00	67.86	69.58	259,241	+1.61(+2.36%)
Sep 26, 2022	68.07	69.25	67.57	67.97	281,587	-0.14(-0.20%)
Sep 23, 2022	69.94	70.34	67.62	68.11	291,028	-2.72(-3.84%)
Sep 22, 2022	70.52	71.37	70.24	70.83	406,214	-0.09(-0.13%)
Sep 21, 2022	71.64	72.49	70.82	70.92	247,271	-0.17(-0.24%)
Sep 20, 2022	72.46	73.59	70.29	71.09	254,996	-1.54(-2.11%)
Sep 19, 2022	71.24	73.88	71.23	72.63	264,518	+1.03(+1.43%)
Sep 16, 2022	72.15	72.90	69.69	71.60	625,067	-3.24(-4.33%)
Sep 15, 2022	75.71	77.91	74.36	74.84	182,069	-1.12(-1.47%)
Sep 14, 2022	76.68	76.96	75.38	75.96	177,131	-0.57(-0.74%)
Sep 13, 2022	77.48	78.10	76.17	76.52	179,720	-2.51(-3.18%)
Sep 12, 2022	79.36	79.85	78.72	79.04	210,634	+0.50(+0.63%)
Sep 09, 2022	77.59	79.51	77.20	78.54	259,602	+1.37(+1.77%)
Sep 08, 2022	77.84	78.06	76.44	77.17	312,408	-1.24(-1.58%)
Sep 07, 2022	77.37	78.71	74.91	78.41	243,266	+1.08(+1.39%)
Sep 06, 2022	77.27	77.99	76.31	77.33	378,461	+0.28(+0.36%)
Sep 02, 2022	79.00	80.13	76.97	77.05	236,371	-1.55(-1.97%)
Sep 01, 2022	78.68	81.71	77.73	78.60	314,094	-0.98(-1.23%)
Aug 31, 2022	81.25	81.63	79.25	79.58	259,338	-1.79(-2.21%)
Aug 30, 2022	82.00	82.21	80.27	81.37	257,701	-0.63(-0.77%)
Aug 29, 2022	82.87	83.82	81.89	82.00	279,940	-1.28(-1.53%)
Aug 26, 2022	86.42	86.84	83.27	83.27	173,328	-3.24(-3.75%)
Aug 25, 2022	85.65	86.81	85.30	86.52	148,676	+1.51(+1.77%)
Aug 24, 2022	83.58	85.52	83.50	85.01	231,988	+1.35(+1.61%)
Aug 23, 2022	83.92	85.07	83.55	83.66	282,139	-0.39(-0.46%)
Aug 22, 2022	84.35	84.89	83.14	84.05	225,478	-0.91(-1.07%)
Aug 19, 2022	85.44	85.44	83.81	84.96	190,603	-0.52(-0.61%)
Aug 18, 2022	84.55	85.76	84.46	85.48	151,193	+0.75(+0.88%)
Aug 17, 2022	86.53	86.54	84.13	84.73	243,746	-1.90(-2.20%)
Aug 16, 2022	86.27	89.35	86.27	86.64	515,510	+0.37(+0.43%)
Aug 15, 2022	85.07	86.32	84.75	86.27	259,405	+0.68(+0.79%)
Aug 12, 2022	85.67	85.82	84.76	85.59	145,755	+0.76(+0.89%)
Aug 11, 2022	83.63	86.08	83.30	84.83	258,037	+1.55(+1.86%)
Aug 10, 2022	81.54	84.14	81.10	83.28	244,326	+3.34(+4.18%)
Aug 09, 2022	80.89	82.12	79.42	79.94	189,987	-0.65(-0.80%)
Aug 08, 2022	80.42	81.58	79.96	80.59	159,242	+0.15(+0.19%)
Aug 05, 2022	79.00	80.76	79.00	80.44	201,611	+0.88(+1.10%)
Aug 04, 2022	77.75	80.61	75.79	79.57	367,923	+3.66(+4.82%)
Aug 03, 2022	75.82	76.69	75.28	75.91	205,070	+0.73(+0.97%)
Aug 02, 2022	76.28	76.74	74.47	75.18	206,696	-1.33(-1.73%)

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.