Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	73.73	74.50	73.39	73.41	1,239,404	-0.45(-0.61%)
Oct 30, 2023	72.30	74.25	71.89	73.86	1,542,285	+2.56(+3.60%)
Oct 27, 2023	71.06	72.89	69.40	71.30	1,590,416	+2.44(+3.54%)
Oct 26, 2023	68.23	69.67	68.03	68.86	1,280,648	+1.05(+1.55%)
Oct 25, 2023	68.95	68.95	67.67	67.81	513,674	-1.62(-2.33%)
Oct 24, 2023	69.02	69.78	68.66	69.43	716,285	+0.93(+1.36%)
Oct 23, 2023	69.32	69.90	68.35	68.50	906,526	-1.53(-2.19%)
Oct 20, 2023	70.43	71.01	69.99	70.03	893,510	-0.24(-0.34%)
Oct 19, 2023	71.01	72.16	70.15	70.27	633,062	-1.14(-1.60%)
Oct 18, 2023	71.78	72.05	71.04	71.41	636,497	-1.71(-2.34%)
Oct 17, 2023	71.29	73.20	71.29	73.12	754,553	+1.01(+1.40%)
Oct 16, 2023	72.35	72.63	71.72	72.10	480,071	+0.74(+1.03%)
Oct 13, 2023	72.40	72.63	71.02	71.37	561,209	-0.47(-0.66%)
Oct 12, 2023	73.06	73.37	71.20	71.84	770,612	-1.08(-1.48%)
Oct 11, 2023	72.54	73.32	71.89	72.92	844,610	+0.06(+0.08%)
Oct 10, 2023	72.01	73.38	71.87	72.86	814,814	+1.43(+2.01%)
Oct 09, 2023	72.06	72.62	70.93	71.43	746,118	-1.19(-1.64%)
Oct 06, 2023	71.84	73.56	71.54	72.61	1,041,239	+0.30(+0.42%)
Oct 05, 2023	74.04	74.68	71.91	72.31	946,567	-2.16(-2.90%)
Oct 04, 2023	74.82	74.86	73.34	74.47	1,199,617	+0.61(+0.82%)
Oct 03, 2023	73.23	75.14	73.23	73.86	829,124	-0.28(-0.38%)
Oct 02, 2023	74.98	75.47	73.47	74.15	1,009,957	-1.22(-1.62%)
Sep 29, 2023	76.03	76.28	74.81	75.36	676,527	-0.17(-0.22%)
Sep 28, 2023	73.43	76.11	73.22	75.53	984,475	+2.21(+3.01%)
Sep 27, 2023	74.07	74.11	73.13	73.32	769,289	-0.11(-0.15%)
Sep 26, 2023	74.17	74.60	72.95	73.43	1,124,249	-1.50(-2.01%)
Sep 25, 2023	74.17	75.05	74.61	74.93	716,636	+0.50(+0.67%)
Sep 22, 2023	75.57	76.18	74.23	74.43	945,122	-0.88(-1.17%)
Sep 21, 2023	76.59	76.65	75.26	75.32	697,467	-1.72(-2.23%)
Sep 20, 2023	77.85	78.70	76.93	77.03	610,059	-0.28(-0.37%)
Sep 19, 2023	77.03	77.50	76.18	77.32	1,103,509	+0.26(+0.33%)
Sep 18, 2023	77.71	77.87	76.67	77.06	449,848	-0.54(-0.70%)
Sep 15, 2023	78.03	78.20	77.18	77.60	1,185,303	-0.62(-0.79%)
Sep 14, 2023	76.95	78.27	76.48	78.22	988,736	+2.41(+3.17%)
Sep 13, 2023	77.13	77.35	75.36	75.82	946,474	-1.31(-1.70%)
Sep 12, 2023	77.11	78.01	76.87	77.13	602,977	-0.27(-0.35%)
Sep 11, 2023	78.13	78.94	77.29	77.40	915,421	+0.07(+0.09%)
Sep 08, 2023	78.12	78.55	76.99	77.33	1,260,339	-0.72(-0.92%)
Sep 07, 2023	79.86	80.47	77.63	78.05	1,403,619	-2.37(-2.95%)
Sep 06, 2023	79.70	81.06	79.33	80.43	956,671	+0.83(+1.04%)
Sep 05, 2023	83.19	83.33	79.43	79.60	1,013,208	-3.99(-4.77%)
Sep 01, 2023	83.37	84.15	83.26	83.59	651,064	+0.92(+1.12%)
Aug 31, 2023	82.99	83.34	82.54	82.66	722,084	-0.18(-0.21%)
Aug 30, 2023	82.27	82.86	82.01	82.84	735,421	+0.67(+0.82%)
Aug 29, 2023	81.20	82.20	80.90	82.17	684,023	+0.94(+1.16%)
Aug 28, 2023	79.87	81.39	79.87	81.22	738,255	+1.56(+1.95%)
Aug 25, 2023	79.94	80.21	78.99	79.67	1,337,165	+0.08(+0.10%)
Aug 24, 2023	79.51	80.56	79.37	79.59	982,368	-0.20(-0.26%)
Aug 23, 2023	79.91	80.00	78.86	79.79	662,438	-0.02(-0.02%)
Aug 22, 2023	81.45	81.45	79.38	79.81	712,500	-1.26(-1.56%)
Aug 21, 2023	81.41	81.87	80.72	81.08	674,363	-0.24(-0.30%)
Aug 18, 2023	80.26	81.69	80.16	81.32	880,379	+0.44(+0.54%)
Aug 17, 2023	79.25	81.15	79.13	80.88	894,602	+1.84(+2.32%)
Aug 16, 2023	79.56	80.17	78.97	79.05	754,424	-0.72(-0.90%)
Aug 15, 2023	80.81	81.82	79.72	79.76	834,554	-2.08(-2.54%)
Aug 14, 2023	81.49	81.90	81.00	81.85	689,094	-0.20(-0.25%)
Aug 11, 2023	82.98	83.56	81.91	82.05	787,666	-1.24(-1.49%)
Aug 10, 2023	82.42	83.46	82.42	83.29	794,241	+1.25(+1.53%)
Aug 09, 2023	82.15	82.85	81.28	82.04	699,634	+0.20(+0.25%)
Aug 08, 2023	80.99	81.96	80.29	81.84	611,529	-0.74(-0.89%)
Aug 07, 2023	82.56	82.93	82.06	82.58	626,051	+0.48(+0.58%)
Aug 04, 2023	81.25	83.62	80.76	82.10	958,397	+1.03(+1.27%)
Aug 03, 2023	81.65	82.74	80.95	81.07	1,252,288	-1.25(-1.52%)
Aug 02, 2023	82.21	83.29	81.86	82.32	957,338	-1.06(-1.27%)

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.