Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	78.89	80.37	78.61	79.99	1,483,340	+1.18(+1.50%)
Oct 30, 2023	79.97	80.45	78.37	78.81	1,533,398	-0.63(-0.79%)
Oct 27, 2023	79.94	81.37	79.13	79.44	1,545,964	+0.23(+0.30%)
Oct 26, 2023	80.94	81.07	78.38	79.20	1,194,463	-1.67(-2.07%)
Oct 25, 2023	81.68	81.68	80.10	80.87	833,959	-1.00(-1.22%)
Oct 24, 2023	82.60	83.10	81.56	81.87	981,710	-0.43(-0.52%)
Oct 23, 2023	83.32	83.99	82.06	82.30	1,174,896	-1.11(-1.34%)
Oct 20, 2023	82.15	84.02	81.17	83.41	1,617,967	+1.97(+2.42%)
Oct 19, 2023	82.04	82.36	81.02	81.44	1,168,881	-0.46(-0.56%)
Oct 18, 2023	81.36	82.29	80.61	81.90	1,499,313	-2.38(-2.82%)
Oct 17, 2023	83.82	84.65	83.62	84.27	945,760	+0.45(+0.54%)
Oct 16, 2023	82.59	84.26	82.65	83.82	1,297,183	+1.71(+2.08%)
Oct 13, 2023	83.01	84.24	82.05	82.11	1,262,314	-0.72(-0.87%)
Oct 12, 2023	84.24	84.37	81.83	82.84	918,789	-1.22(-1.45%)
Oct 11, 2023	84.45	85.18	83.22	84.06	647,382	-0.50(-0.59%)
Oct 10, 2023	84.41	85.12	84.32	84.56	634,460	+0.15(+0.17%)
Oct 09, 2023	82.49	84.85	82.40	84.41	738,718	+1.46(+1.76%)
Oct 06, 2023	82.33	83.62	81.87	82.95	736,404	+0.50(+0.60%)
Oct 05, 2023	83.30	83.59	81.92	82.46	665,834	-1.13(-1.36%)
Oct 04, 2023	84.05	84.48	82.68	83.59	658,549	-0.20(-0.23%)
Oct 03, 2023	83.43	84.49	83.37	83.79	870,661	+0.06(+0.07%)
Oct 02, 2023	83.82	84.21	82.63	83.73	1,054,629	-0.47(-0.56%)
Sep 29, 2023	85.59	86.16	83.83	84.20	989,042	-0.99(-1.16%)
Sep 28, 2023	84.37	85.48	83.20	85.18	929,715	+0.83(+0.99%)
Sep 27, 2023	83.03	84.81	82.89	84.35	959,985	+1.31(+1.58%)
Sep 26, 2023	83.69	84.44	82.86	83.04	1,033,009	-0.63(-0.75%)
Sep 25, 2023	83.88	84.08	83.40	83.67	740,481	-0.33(-0.40%)
Sep 22, 2023	85.00	85.18	83.93	84.00	519,508	-0.80(-0.95%)
Sep 21, 2023	85.72	85.89	84.79	84.80	671,422	-0.81(-0.95%)
Sep 20, 2023	86.59	86.85	85.56	85.61	530,241	-0.90(-1.04%)
Sep 19, 2023	85.99	86.76	85.78	86.51	1,035,219	+0.66(+0.77%)
Sep 18, 2023	88.20	88.33	85.63	85.85	857,651	-2.66(-3.00%)
Sep 15, 2023	87.87	89.21	87.72	88.51	2,437,189	+0.64(+0.72%)
Sep 14, 2023	86.42	88.05	86.18	87.87	1,038,562	+2.46(+2.88%)
Sep 13, 2023	85.48	85.74	84.49	85.41	1,204,840	+0.38(+0.45%)
Sep 12, 2023	84.25	85.86	83.98	85.03	938,209	+0.42(+0.50%)
Sep 11, 2023	84.85	85.11	84.18	84.61	666,915	+0.22(+0.27%)
Sep 08, 2023	84.31	84.75	83.31	84.38	1,140,081	+0.13(+0.15%)
Sep 07, 2023	85.28	85.66	84.09	84.25	1,730,717	-1.16(-1.36%)
Sep 06, 2023	86.59	87.31	85.26	85.42	1,117,124	-1.24(-1.43%)
Sep 05, 2023	86.33	87.16	85.55	86.66	1,169,487	+0.29(+0.34%)
Sep 01, 2023	89.00	89.00	85.96	86.37	1,434,680	-2.03(-2.30%)
Aug 31, 2023	90.58	91.10	88.36	88.40	1,954,892	-3.51(-3.82%)
Aug 30, 2023	91.80	92.24	91.22	91.91	1,013,092	+0.24(+0.26%)
Aug 29, 2023	90.22	91.70	89.95	91.67	683,661	+1.30(+1.44%)
Aug 28, 2023	91.51	91.59	89.96	90.36	667,346	-0.70(-0.77%)
Aug 25, 2023	90.58	91.57	90.44	91.06	476,757	+0.60(+0.67%)
Aug 24, 2023	90.21	90.85	89.78	90.46	544,680	-0.05(-0.05%)
Aug 23, 2023	90.19	90.59	89.69	90.51	466,239	+0.32(+0.36%)
Aug 22, 2023	90.83	91.20	89.76	90.19	598,928	-0.64(-0.71%)
Aug 21, 2023	92.18	92.56	90.38	90.83	850,370	-1.43(-1.55%)
Aug 18, 2023	90.14	92.31	89.96	92.26	875,584	+1.61(+1.78%)
Aug 17, 2023	92.02	92.32	90.40	90.65	713,364	-0.95(-1.04%)
Aug 16, 2023	91.74	92.47	91.21	91.60	679,538	-0.24(-0.26%)
Aug 15, 2023	92.38	92.60	91.31	91.84	804,423	-0.81(-0.87%)
Aug 14, 2023	92.31	92.90	91.15	92.65	950,514	+0.16(+0.17%)
Aug 11, 2023	93.13	93.13	91.94	92.49	898,501	-1.18(-1.25%)
Aug 10, 2023	95.63	96.21	93.35	93.67	900,877	-1.48(-1.55%)
Aug 09, 2023	94.98	95.91	94.55	95.14	943,370	+0.04(+0.04%)
Aug 08, 2023	96.57	96.78	94.50	95.10	1,088,499	-2.02(-2.08%)
Aug 07, 2023	96.48	97.54	96.39	97.12	943,513	+1.44(+1.50%)
Aug 04, 2023	95.67	96.76	95.23	95.69	832,082	+0.29(+0.31%)
Aug 03, 2023	96.76	97.13	93.73	95.40	1,645,621	+0.76(+0.80%)
Aug 02, 2023	95.81	96.74	94.31	94.64	1,429,037	-1.89(-1.96%)

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.