Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	80.26	80.64	79.74	79.89	85,591	-0.75(-0.93%)
Oct 30, 2023	80.49	81.21	79.95	80.64	61,952	+0.86(+1.07%)
Oct 27, 2023	79.92	80.54	78.94	79.78	47,579	-0.23(-0.29%)
Oct 26, 2023	78.35	81.22	77.53	80.01	75,294	+2.08(+2.67%)
Oct 25, 2023	76.84	78.05	76.16	77.93	61,509	+0.58(+0.75%)
Oct 24, 2023	78.22	78.57	77.08	77.35	74,646	-0.48(-0.61%)
Oct 23, 2023	79.95	80.34	77.70	77.83	64,981	-2.26(-2.82%)
Oct 20, 2023	80.67	81.05	80.07	80.09	61,508	-0.24(-0.30%)
Oct 19, 2023	80.28	81.28	80.04	80.33	79,343	+0.01(+0.01%)
Oct 18, 2023	79.69	80.65	79.04	80.32	64,272	+0.59(+0.74%)
Oct 17, 2023	78.24	80.41	78.24	79.73	71,192	+1.38(+1.77%)
Oct 16, 2023	76.98	78.56	77.20	78.35	95,833	+1.61(+2.10%)
Oct 13, 2023	78.51	78.94	76.64	76.73	59,374	-1.87(-2.38%)
Oct 12, 2023	78.36	78.81	77.44	78.60	63,358	+0.26(+0.33%)
Oct 11, 2023	78.59	78.71	77.93	78.35	43,857	+0.06(+0.08%)
Oct 10, 2023	78.28	79.36	78.27	78.28	51,783	-0.09(-0.11%)
Oct 09, 2023	76.88	78.84	76.63	78.37	62,676	+1.05(+1.36%)
Oct 06, 2023	79.40	79.40	77.05	77.32	72,372	-2.09(-2.63%)
Oct 05, 2023	78.93	80.28	77.73	79.40	121,148	+0.48(+0.60%)
Oct 04, 2023	76.84	79.09	76.40	78.93	147,119	+2.22(+2.89%)
Oct 03, 2023	74.66	78.02	74.66	76.71	164,034	+1.87(+2.50%)
Oct 02, 2023	74.54	75.01	73.61	74.84	98,959	-0.02(-0.03%)
Sep 29, 2023	75.07	75.07	74.10	74.86	92,831	-0.18(-0.24%)
Sep 28, 2023	74.93	75.43	74.59	75.04	67,033	+0.24(+0.32%)
Sep 27, 2023	74.79	75.25	74.30	74.80	82,458	+0.23(+0.31%)
Sep 26, 2023	75.17	75.17	74.09	74.57	70,108	-0.89(-1.19%)
Sep 25, 2023	74.79	75.97	75.43	75.47	89,964	+0.70(+0.93%)
Sep 22, 2023	74.73	75.12	74.29	74.77	55,387	-0.13(-0.17%)
Sep 21, 2023	74.47	75.14	73.95	74.90	56,850	+0.26(+0.35%)
Sep 20, 2023	74.68	75.28	74.39	74.64	64,753	+0.10(+0.13%)
Sep 19, 2023	75.59	75.59	74.53	74.54	57,989	-0.84(-1.12%)
Sep 18, 2023	75.69	76.15	75.03	75.39	68,508	-0.04(-0.05%)
Sep 15, 2023	77.07	77.34	75.32	75.43	151,534	-1.10(-1.44%)
Sep 14, 2023	74.86	76.57	74.86	76.53	80,170	+1.81(+2.42%)
Sep 13, 2023	74.96	75.35	74.25	74.72	73,170	+0.02(+0.03%)
Sep 12, 2023	74.81	75.57	74.65	74.70	77,998	+0.17(+0.23%)
Sep 11, 2023	74.53	74.83	74.21	74.53	84,038	+0.02(+0.03%)
Sep 08, 2023	73.71	74.63	73.56	74.51	86,411	+0.93(+1.27%)
Sep 07, 2023	74.39	74.39	72.92	73.58	137,333	-0.58(-0.78%)
Sep 06, 2023	74.46	75.49	74.01	74.16	67,913	-0.15(-0.20%)
Sep 05, 2023	77.32	77.32	74.28	74.31	110,582	-3.13(-4.04%)
Sep 01, 2023	77.80	77.80	77.29	77.44	80,764	-0.21(-0.27%)
Aug 31, 2023	78.54	78.55	76.89	77.65	103,350	-1.01(-1.29%)
Aug 30, 2023	77.99	79.67	77.99	78.66	72,840	+0.44(+0.56%)
Aug 29, 2023	80.29	80.29	78.18	78.22	94,630	-1.73(-2.16%)
Aug 28, 2023	80.79	81.31	79.92	79.95	62,392	-0.52(-0.64%)
Aug 25, 2023	81.26	81.37	80.17	80.47	67,972	-0.86(-1.06%)
Aug 24, 2023	81.33	81.65	81.06	81.33	56,570	-0.07(-0.09%)
Aug 23, 2023	81.98	82.29	81.14	81.40	74,952	-0.67(-0.81%)
Aug 22, 2023	83.65	83.65	81.56	82.07	79,303	-1.66(-1.98%)
Aug 21, 2023	82.56	83.88	82.35	83.73	70,576	+1.04(+1.26%)
Aug 18, 2023	81.62	83.09	81.62	82.68	74,908	+1.15(+1.41%)
Aug 17, 2023	81.96	82.41	81.33	81.53	70,696	-0.43(-0.52%)
Aug 16, 2023	81.90	82.68	81.39	81.96	69,780	+0.06(+0.07%)
Aug 15, 2023	81.58	81.92	81.16	81.90	86,350	-0.12(-0.15%)
Aug 14, 2023	82.02	82.21	81.20	82.02	60,599	-0.27(-0.33%)
Aug 11, 2023	82.40	83.02	81.98	82.29	54,551	+0.02(+0.02%)
Aug 10, 2023	82.26	83.08	82.06	82.27	56,770	+0.09(+0.11%)
Aug 09, 2023	82.23	82.87	81.88	82.18	67,705	-0.18(-0.22%)
Aug 08, 2023	82.81	82.81	81.71	82.36	77,129	-0.52(-0.62%)
Aug 07, 2023	83.61	83.76	82.40	82.87	93,399	-0.70(-0.83%)
Aug 04, 2023	83.23	84.26	82.02	83.57	84,239	+0.66(+0.79%)
Aug 03, 2023	84.77	85.03	81.41	82.91	142,076	-2.54(-2.98%)
Aug 02, 2023	84.08	86.14	83.98	85.46	58,360	+1.28(+1.52%)

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.