Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	82.81	83.08	82.07	82.41	622,682	-0.37(-0.45%)
Sep 28, 2023	81.71	83.18	81.70	82.78	878,882	+0.23(+0.28%)
Sep 27, 2023	83.20	83.30	82.31	82.55	734,032	+1.25(+1.54%)
Sep 26, 2023	82.39	82.60	81.08	81.30	592,174	-1.97(-2.37%)
Sep 25, 2023	83.05	83.30	82.87	83.27	608,017	+0.89(+1.08%)
Sep 22, 2023	82.98	83.13	82.33	82.38	505,054	-0.26(-0.31%)
Sep 21, 2023	82.85	83.41	82.53	82.64	709,357	-2.21(-2.60%)
Sep 20, 2023	85.69	85.97	84.77	84.85	505,627	-1.69(-1.95%)
Sep 19, 2023	86.62	86.97	86.29	86.54	363,150	-0.22(-0.25%)
Sep 18, 2023	86.37	86.89	86.05	86.76	439,504	+0.00(+0.00%)
Sep 15, 2023	87.36	87.50	86.76	86.76	490,265	+0.26(+0.30%)
Sep 14, 2023	85.93	86.89	85.79	86.50	652,802	+2.07(+2.45%)
Sep 13, 2023	84.38	84.92	84.25	84.43	563,311	-0.98(-1.15%)
Sep 12, 2023	85.20	85.64	84.98	85.41	369,152	+0.21(+0.25%)
Sep 11, 2023	85.10	85.63	84.82	85.20	627,513	+0.98(+1.16%)
Sep 08, 2023	84.25	84.65	84.04	84.22	488,940	-1.01(-1.19%)
Sep 07, 2023	84.97	85.36	84.75	85.23	594,979	-0.27(-0.32%)
Sep 06, 2023	85.82	86.09	85.35	85.50	830,129	+0.96(+1.14%)
Sep 05, 2023	84.65	85.19	84.42	84.54	518,316	-0.72(-0.84%)
Sep 01, 2023	85.80	85.97	84.74	85.26	1,157,818	+2.07(+2.49%)
Aug 31, 2023	83.14	83.45	83.01	83.19	656,995	+0.84(+1.02%)
Aug 30, 2023	82.50	82.85	82.19	82.35	556,936	-0.26(-0.31%)
Aug 29, 2023	81.68	82.84	81.45	82.61	538,765	+0.54(+0.66%)
Aug 28, 2023	81.73	82.25	81.73	82.07	458,769	+0.97(+1.20%)
Aug 25, 2023	81.41	81.69	80.34	81.10	720,004	+0.05(+0.06%)
Aug 24, 2023	82.23	82.37	80.88	81.05	880,964	-1.56(-1.89%)
Aug 23, 2023	82.10	82.78	82.10	82.61	877,814	+0.71(+0.87%)
Aug 22, 2023	82.65	82.81	81.79	81.90	745,430	-0.68(-0.82%)
Aug 21, 2023	82.40	82.68	82.18	82.58	574,943	-0.08(-0.10%)
Aug 18, 2023	82.02	83.01	81.76	82.66	614,745	+0.26(+0.32%)
Aug 17, 2023	83.50	83.50	82.23	82.40	699,344	+0.16(+0.19%)
Aug 16, 2023	82.73	83.19	82.14	82.24	894,312	-1.29(-1.54%)
Aug 15, 2023	83.42	83.72	82.92	83.53	570,347	-0.44(-0.52%)
Aug 14, 2023	83.58	84.00	82.90	83.97	1,146,341	-1.61(-1.88%)
Aug 11, 2023	85.16	85.79	84.63	85.58	775,739	+0.14(+0.16%)
Aug 10, 2023	86.95	87.00	85.31	85.44	1,609,779	+1.59(+1.90%)
Aug 09, 2023	90.31	90.31	82.69	83.85	2,456,318	-5.97(-6.65%)
Aug 08, 2023	90.09	90.58	89.42	89.82	916,005	-0.62(-0.69%)
Aug 07, 2023	90.66	90.72	90.12	90.44	653,792	+0.25(+0.28%)
Aug 04, 2023	91.07	91.36	90.06	90.19	558,658	+0.16(+0.18%)
Aug 03, 2023	90.02	90.20	89.52	90.03	572,262	-1.04(-1.14%)
Aug 02, 2023	91.89	92.17	90.91	91.07	667,579	-2.42(-2.59%)
Aug 01, 2023	93.50	93.92	93.28	93.49	436,006	-0.11(-0.12%)
Jul 31, 2023	93.81	94.36	93.38	93.60	644,865	+0.13(+0.14%)
Jul 28, 2023	93.77	94.17	93.40	93.47	680,262	-0.29(-0.31%)
Jul 27, 2023	94.70	95.19	93.59	93.76	686,158	+0.02(+0.02%)
Jul 26, 2023	93.39	94.07	93.20	93.74	374,814	+0.05(+0.05%)
Jul 25, 2023	93.03	93.79	92.80	93.69	437,369	+0.03(+0.03%)
Jul 24, 2023	93.39	93.92	93.25	93.66	386,259	+0.27(+0.29%)
Jul 21, 2023	93.82	93.96	93.28	93.39	425,775	+0.14(+0.15%)
Jul 20, 2023	93.29	93.86	93.18	93.25	650,802	-1.32(-1.40%)
Jul 19, 2023	94.76	95.00	94.13	94.57	539,136	-0.53(-0.56%)
Jul 18, 2023	94.86	95.42	94.58	95.10	967,208	+1.53(+1.64%)
Jul 17, 2023	92.53	94.29	92.37	93.57	769,867	+1.18(+1.28%)
Jul 14, 2023	93.22	93.22	92.33	92.39	915,738	-1.42(-1.51%)
Jul 13, 2023	93.66	94.13	93.38	93.81	1,503,413	+2.57(+2.82%)
Jul 12, 2023	89.65	92.53	89.65	91.24	2,308,709	+1.60(+1.78%)
Jul 11, 2023	89.92	90.40	89.29	89.64	1,362,104	-1.09(-1.20%)
Jul 10, 2023	90.40	90.87	90.40	90.73	672,313	-0.31(-0.34%)
Jul 07, 2023	90.64	91.86	90.64	91.04	726,085	+0.55(+0.61%)
Jul 06, 2023	90.66	90.84	89.84	90.49	759,763	-0.94(-1.03%)
Jul 05, 2023	91.43	91.77	91.13	91.43	835,290	-0.12(-0.13%)

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.