Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	73.46	73.93	72.70	73.72	1,592,407	+0.65(+0.89%)
Oct 30, 2023	73.64	74.25	72.39	73.07	1,841,570	-0.33(-0.45%)
Oct 27, 2023	74.61	75.01	73.16	73.40	1,624,863	-1.63(-2.17%)
Oct 26, 2023	75.02	76.07	74.54	75.02	1,637,357	+0.19(+0.26%)
Oct 25, 2023	74.03	75.01	73.91	74.83	1,799,515	+0.48(+0.64%)
Oct 24, 2023	73.96	74.77	73.81	74.35	1,956,555	+1.25(+1.70%)
Oct 23, 2023	72.89	73.95	71.22	73.11	2,945,066	-1.22(-1.64%)
Oct 20, 2023	75.77	76.30	74.30	74.32	2,444,345	-1.29(-1.70%)
Oct 19, 2023	76.07	76.66	75.53	75.61	1,686,149	-0.82(-1.07%)
Oct 18, 2023	76.35	76.74	75.73	76.43	3,099,656	+0.09(+0.11%)
Oct 17, 2023	75.77	76.87	75.72	76.34	1,825,948	+0.08(+0.10%)
Oct 16, 2023	76.05	76.63	75.54	76.26	2,046,660	+0.36(+0.47%)
Oct 13, 2023	75.59	76.07	75.14	75.90	2,509,242	+1.20(+1.60%)
Oct 12, 2023	75.02	75.48	74.08	74.70	2,081,047	-0.65(-0.87%)
Oct 11, 2023	74.65	75.41	73.99	75.35	1,866,770	+1.19(+1.60%)
Oct 10, 2023	73.11	74.32	73.02	74.17	2,138,793	+1.08(+1.48%)
Oct 09, 2023	72.05	73.12	71.86	73.09	1,610,176	+1.03(+1.43%)
Oct 06, 2023	70.41	72.33	69.55	72.05	1,637,642	+0.73(+1.02%)
Oct 05, 2023	70.79	71.64	70.42	71.32	1,775,377	+0.41(+0.58%)
Oct 04, 2023	71.16	71.20	69.48	70.91	1,558,583	+0.25(+0.36%)
Oct 03, 2023	68.79	70.85	67.88	70.66	2,257,223	+1.40(+2.02%)
Oct 02, 2023	72.59	72.64	68.63	69.26	2,694,130	-3.60(-4.94%)
Sep 29, 2023	73.13	73.60	72.49	72.86	1,878,363	+0.38(+0.52%)
Sep 28, 2023	74.61	74.69	72.37	72.48	1,997,773	-1.63(-2.19%)
Sep 27, 2023	74.73	75.00	73.78	74.11	1,714,713	-0.72(-0.96%)
Sep 26, 2023	77.37	77.58	74.50	74.83	1,725,899	-2.63(-3.39%)
Sep 25, 2023	77.43	77.62	76.95	77.46	1,158,627	-0.64(-0.82%)
Sep 22, 2023	77.63	78.46	77.48	78.10	1,986,791	+0.09(+0.11%)
Sep 21, 2023	78.34	78.80	77.57	78.01	1,198,400	-0.31(-0.40%)
Sep 20, 2023	78.59	79.31	78.03	78.32	1,044,159	+0.21(+0.27%)
Sep 19, 2023	78.64	78.95	78.10	78.11	1,252,779	-0.45(-0.57%)
Sep 18, 2023	78.68	79.11	78.07	78.56	1,345,799	-0.09(-0.11%)
Sep 15, 2023	78.69	79.50	78.49	78.65	1,620,222	-0.26(-0.33%)
Sep 14, 2023	78.24	78.96	78.15	78.91	1,124,439	+0.92(+1.17%)
Sep 13, 2023	76.85	78.51	76.79	77.99	1,458,618	+1.32(+1.73%)
Sep 12, 2023	76.72	76.83	76.08	76.67	1,601,740	+0.10(+0.13%)
Sep 11, 2023	76.54	77.10	76.38	76.57	1,014,811	-0.14(-0.18%)
Sep 08, 2023	76.10	76.85	75.99	76.71	1,442,737	+0.69(+0.90%)
Sep 07, 2023	75.43	76.53	75.43	76.02	1,037,255	+0.99(+1.33%)
Sep 06, 2023	74.84	75.07	74.42	75.03	1,248,457	+0.38(+0.50%)
Sep 05, 2023	75.65	75.70	74.04	74.65	1,163,162	-1.13(-1.49%)
Sep 01, 2023	77.19	77.19	75.11	75.78	943,428	-0.79(-1.03%)
Aug 31, 2023	77.86	77.91	76.56	76.57	1,108,788	-1.09(-1.41%)
Aug 30, 2023	77.77	78.24	77.25	77.66	761,078	-0.14(-0.17%)
Aug 29, 2023	77.84	78.21	77.57	77.80	1,374,804	+0.21(+0.27%)
Aug 28, 2023	77.87	78.32	77.43	77.59	1,137,720	-0.13(-0.16%)
Aug 25, 2023	77.58	78.21	77.39	77.71	1,091,571	+0.45(+0.59%)
Aug 24, 2023	77.27	78.51	77.10	77.26	1,500,439	-0.33(-0.42%)
Aug 23, 2023	77.81	77.85	76.96	77.59	1,100,565	+0.02(+0.02%)
Aug 22, 2023	77.17	77.73	77.06	77.57	1,166,232	+0.22(+0.29%)
Aug 21, 2023	77.62	77.88	76.67	77.34	1,421,626	-0.48(-0.62%)
Aug 18, 2023	76.63	78.00	76.59	77.83	1,723,772	+1.33(+1.74%)
Aug 17, 2023	76.69	77.71	76.48	76.49	1,183,332	-0.33(-0.43%)
Aug 16, 2023	76.59	77.13	76.23	76.82	1,219,098	+0.74(+0.98%)
Aug 15, 2023	76.77	76.85	76.04	76.08	1,576,558	-1.17(-1.51%)
Aug 14, 2023	78.19	78.19	77.01	77.25	1,167,378	-0.91(-1.16%)
Aug 11, 2023	77.81	78.33	77.42	78.16	1,071,276	+0.42(+0.55%)
Aug 10, 2023	78.46	78.88	77.55	77.73	854,409	-0.52(-0.67%)
Aug 09, 2023	78.29	79.14	77.98	78.25	992,185	-0.33(-0.42%)
Aug 08, 2023	78.48	78.61	77.49	78.58	1,254,848	+0.14(+0.17%)
Aug 07, 2023	78.89	79.15	78.39	78.45	1,271,879	-0.18(-0.23%)
Aug 04, 2023	80.19	80.65	78.35	78.63	1,441,568	-1.47(-1.83%)
Aug 03, 2023	81.38	82.82	79.33	80.10	1,765,967	-1.42(-1.74%)
Aug 02, 2023	81.70	82.23	81.29	81.52	1,248,149	-0.24(-0.30%)

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.