Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2023	82.57	82.97	81.58	81.76	1,236,385	-0.99(-1.20%)
Jul 31, 2023	83.25	83.45	82.26	82.75	1,330,707	-0.15(-0.19%)
Jul 28, 2023	84.33	84.53	82.61	82.91	1,129,184	-0.76(-0.91%)
Jul 27, 2023	84.67	85.16	83.43	83.67	1,416,140	-1.43(-1.68%)
Jul 26, 2023	84.97	85.70	84.59	85.10	1,122,429	+0.08(+0.09%)
Jul 25, 2023	84.17	85.24	84.05	85.02	1,581,604	+0.71(+0.85%)
Jul 24, 2023	85.32	85.39	84.15	84.31	1,764,395	-0.98(-1.14%)
Jul 21, 2023	84.23	85.63	83.88	85.28	1,411,857	+1.31(+1.56%)
Jul 20, 2023	82.51	83.99	81.68	83.97	1,687,318	+1.68(+2.04%)
Jul 19, 2023	81.90	82.73	81.76	82.29	1,369,600	+0.85(+1.04%)
Jul 18, 2023	81.62	82.29	80.55	81.44	1,908,896	-0.12(-0.14%)
Jul 17, 2023	82.38	82.54	81.33	81.56	1,941,779	-1.00(-1.22%)
Jul 14, 2023	82.05	82.91	81.37	82.56	1,420,234	+0.21(+0.26%)
Jul 13, 2023	81.54	82.40	81.50	82.35	1,130,381	+0.66(+0.80%)
Jul 12, 2023	81.02	82.00	80.76	81.69	1,063,186	+1.11(+1.38%)
Jul 11, 2023	79.44	80.64	79.29	80.58	1,025,415	+1.28(+1.61%)
Jul 10, 2023	79.22	79.85	78.63	79.31	1,383,319	-0.15(-0.19%)
Jul 07, 2023	79.94	80.31	79.39	79.46	1,472,330	-0.99(-1.22%)
Jul 06, 2023	80.25	80.92	79.53	80.45	1,201,399	-0.44(-0.55%)
Jul 05, 2023	79.66	81.60	79.55	80.89	1,544,876	+0.86(+1.07%)
Jul 03, 2023	78.69	80.03	78.53	80.03	562,447	+1.14(+1.44%)
Jun 30, 2023	78.26	79.18	78.25	78.89	1,157,165	+0.66(+0.84%)
Jun 29, 2023	77.48	78.71	77.22	78.23	851,389	+0.14(+0.17%)
Jun 28, 2023	79.76	79.76	77.90	78.10	930,429	-1.68(-2.11%)
Jun 27, 2023	79.20	79.99	79.02	79.78	1,107,408	+0.59(+0.74%)
Jun 26, 2023	78.33	79.36	78.00	79.19	769,973	+1.11(+1.42%)
Jun 23, 2023	79.72	80.10	77.81	78.08	1,909,971	-1.41(-1.77%)
Jun 22, 2023	80.63	80.63	79.22	79.49	813,564	-0.88(-1.09%)
Jun 21, 2023	79.63	80.57	78.57	80.37	1,292,267	+0.31(+0.39%)
Jun 20, 2023	80.93	81.03	79.90	80.06	1,182,413	-1.16(-1.43%)
Jun 16, 2023	81.28	82.09	81.10	81.22	2,913,312	+0.11(+0.13%)
Jun 15, 2023	80.03	81.28	79.86	81.11	1,347,781	+1.09(+1.36%)
Jun 14, 2023	79.95	81.04	79.76	80.02	1,391,766	+0.30(+0.38%)
Jun 13, 2023	79.40	80.16	79.14	79.72	2,133,278	-0.36(-0.45%)
Jun 12, 2023	80.66	80.99	79.66	80.08	1,428,607	+0.16(+0.20%)
Jun 09, 2023	80.42	80.44	79.83	79.92	1,140,780	-0.41(-0.51%)
Jun 08, 2023	80.00	80.44	79.03	80.33	1,014,001	+0.19(+0.24%)
Jun 07, 2023	78.11	80.21	77.72	80.14	1,545,149	+1.96(+2.50%)
Jun 06, 2023	78.93	79.41	78.00	78.18	1,285,741	-0.37(-0.48%)
Jun 05, 2023	78.14	79.06	77.76	78.55	1,373,646	+0.74(+0.95%)
Jun 02, 2023	76.50	78.47	76.50	77.82	2,105,778	+0.78(+1.01%)

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.