Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	74.09	74.72	73.53	74.70	368,902	+0.81(+1.10%)
Oct 30, 2023	74.96	75.39	73.32	73.89	454,257	-0.81(-1.08%)
Oct 27, 2023	77.21	77.39	74.55	74.70	440,590	-2.67(-3.45%)
Oct 26, 2023	77.84	78.69	75.07	77.37	759,873	-2.04(-2.57%)
Oct 25, 2023	80.31	81.05	79.13	79.41	426,020	-1.10(-1.37%)
Oct 24, 2023	80.69	81.51	80.37	80.51	335,231	+0.01(+0.01%)
Oct 23, 2023	81.25	81.25	80.25	80.50	281,869	-1.07(-1.31%)
Oct 20, 2023	82.97	83.44	81.24	81.57	363,967	-0.89(-1.08%)
Oct 19, 2023	82.40	83.42	82.10	82.46	407,344	-0.29(-0.35%)
Oct 18, 2023	82.90	83.19	81.97	82.75	363,723	-0.44(-0.53%)
Oct 17, 2023	81.73	83.62	81.73	83.19	295,040	+1.19(+1.45%)
Oct 16, 2023	82.49	82.61	81.59	82.00	290,646	+0.25(+0.31%)
Oct 13, 2023	81.82	82.30	81.22	81.75	216,817	+0.88(+1.09%)
Oct 12, 2023	82.91	82.91	80.30	80.87	222,520	-1.58(-1.92%)
Oct 11, 2023	82.17	82.65	82.00	82.45	191,823	+0.22(+0.27%)
Oct 10, 2023	82.21	83.17	81.95	82.23	206,679	+0.05(+0.06%)
Oct 09, 2023	81.51	82.59	81.31	82.18	202,765	+0.97(+1.19%)
Oct 06, 2023	81.02	81.51	80.20	81.21	375,122	+0.38(+0.47%)
Oct 05, 2023	81.34	82.06	80.75	80.83	334,995	-0.75(-0.92%)
Oct 04, 2023	81.60	82.54	80.95	81.58	327,014	-0.24(-0.29%)
Oct 03, 2023	80.54	82.12	80.18	81.82	339,183	+0.48(+0.59%)
Oct 02, 2023	82.45	82.81	80.89	81.34	469,900	-1.46(-1.76%)
Sep 29, 2023	84.24	84.39	82.38	82.80	334,005	-1.25(-1.49%)
Sep 28, 2023	83.58	84.63	83.43	84.05	340,071	+0.55(+0.66%)
Sep 27, 2023	83.78	84.66	83.28	83.50	352,955	+0.14(+0.17%)
Sep 26, 2023	83.67	84.50	83.35	83.36	252,468	-0.72(-0.86%)
Sep 25, 2023	83.27	84.35	83.92	84.08	250,759	+0.72(+0.86%)
Sep 22, 2023	83.77	84.55	83.13	83.36	377,412	-0.34(-0.41%)
Sep 21, 2023	83.63	84.56	82.87	83.70	340,165	+0.05(+0.06%)
Sep 20, 2023	83.64	84.89	83.48	83.65	396,992	+0.02(+0.02%)
Sep 19, 2023	84.57	84.98	83.42	83.63	562,594	-0.61(-0.72%)
Sep 18, 2023	85.54	85.89	84.17	84.24	623,229	-0.75(-0.88%)
Sep 15, 2023	85.84	86.07	84.65	84.99	758,327	-1.20(-1.39%)
Sep 14, 2023	86.89	87.52	85.75	86.19	909,166	+0.40(+0.47%)
Sep 13, 2023	85.03	86.35	84.79	85.79	399,636	+0.67(+0.79%)
Sep 12, 2023	84.60	85.94	84.54	85.12	225,191	+0.29(+0.34%)
Sep 11, 2023	84.78	85.06	83.74	84.83	371,611	+0.63(+0.75%)
Sep 08, 2023	83.22	84.78	83.01	84.20	242,839	+0.61(+0.73%)
Sep 07, 2023	84.02	85.05	83.10	83.59	518,156	-0.40(-0.48%)
Sep 06, 2023	82.63	84.05	82.25	83.99	454,192	+1.36(+1.65%)
Sep 05, 2023	83.37	83.67	81.83	82.63	320,926	-1.52(-1.81%)
Sep 01, 2023	83.56	84.46	82.07	84.15	169,514	+1.32(+1.59%)
Aug 31, 2023	83.14	83.21	82.30	82.83	334,384	+0.04(+0.05%)
Aug 30, 2023	81.54	82.83	81.30	82.79	180,982	+0.69(+0.84%)
Aug 29, 2023	81.31	82.51	80.97	82.10	238,884	+0.81(+1.00%)
Aug 28, 2023	82.09	82.95	81.24	81.29	239,806	-0.63(-0.77%)
Aug 25, 2023	80.99	82.36	80.74	81.92	293,773	+1.20(+1.49%)
Aug 24, 2023	79.64	82.03	79.59	80.72	270,585	+1.04(+1.31%)
Aug 23, 2023	78.53	79.69	77.34	79.68	436,776	+0.75(+0.95%)
Aug 22, 2023	80.27	80.86	78.78	78.93	221,871	-1.42(-1.77%)
Aug 21, 2023	80.01	80.64	79.47	80.35	205,816	+0.33(+0.41%)
Aug 18, 2023	78.87	80.12	78.83	80.02	237,630	+0.58(+0.73%)
Aug 17, 2023	80.72	80.84	79.25	79.44	209,429	-0.83(-1.03%)
Aug 16, 2023	80.45	81.15	80.08	80.27	194,663	-0.50(-0.62%)
Aug 15, 2023	81.95	82.08	80.63	80.77	215,396	-1.92(-2.32%)
Aug 14, 2023	82.68	83.18	82.05	82.69	219,111	-0.19(-0.23%)
Aug 11, 2023	81.93	82.91	81.87	82.88	278,080	+0.66(+0.80%)
Aug 10, 2023	82.38	83.24	81.91	82.22	215,948	-0.12(-0.15%)
Aug 09, 2023	81.47	82.67	81.39	82.34	385,975	+1.06(+1.30%)
Aug 08, 2023	81.87	82.34	81.18	81.28	629,870	-1.59(-1.92%)
Aug 07, 2023	82.03	83.21	81.90	82.87	205,114	+0.78(+0.95%)
Aug 04, 2023	82.29	83.45	81.97	82.09	250,606	+0.07(+0.09%)
Aug 03, 2023	81.17	82.17	80.20	82.02	313,669	+0.86(+1.06%)
Aug 02, 2023	80.88	81.59	80.48	81.16	300,788	-0.25(-0.31%)

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.