Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2023	84.33	84.87	83.38	84.17	71,510	-0.10(-0.12%)
Jul 31, 2023	83.45	84.82	83.40	84.27	80,063	+0.70(+0.83%)
Jul 28, 2023	83.09	83.69	82.48	83.58	65,142	+0.83(+1.01%)
Jul 27, 2023	83.70	83.97	81.73	82.74	100,048	-0.61(-0.73%)
Jul 26, 2023	83.82	84.12	82.97	83.35	66,168	-0.45(-0.53%)
Jul 25, 2023	84.03	84.19	83.20	83.80	52,615	-0.23(-0.27%)
Jul 24, 2023	83.32	84.25	82.84	84.03	48,961	+0.97(+1.17%)
Jul 21, 2023	83.53	83.73	82.69	83.05	62,076	-0.04(-0.05%)
Jul 20, 2023	83.00	83.17	82.31	83.09	115,351	+0.47(+0.57%)
Jul 19, 2023	81.99	83.03	81.97	82.62	80,793	+0.67(+0.81%)
Jul 18, 2023	81.99	82.77	81.68	81.96	70,517	-0.03(-0.04%)
Jul 17, 2023	82.16	82.85	81.81	81.99	61,934	-0.11(-0.13%)
Jul 14, 2023	82.43	82.44	81.62	82.10	69,836	-0.33(-0.40%)
Jul 13, 2023	83.48	83.96	82.36	82.43	56,201	-1.19(-1.43%)
Jul 12, 2023	84.03	84.12	83.21	83.62	55,223	+0.06(+0.07%)
Jul 11, 2023	83.48	84.01	83.19	83.56	57,931	+0.38(+0.45%)
Jul 10, 2023	82.84	84.61	82.84	83.18	71,871	+0.09(+0.11%)
Jul 07, 2023	82.39	83.87	82.39	83.09	74,537	+0.84(+1.03%)
Jul 06, 2023	81.75	82.59	81.48	82.25	71,361	+0.12(+0.15%)
Jul 05, 2023	82.23	82.89	81.94	82.13	95,557	-0.52(-0.63%)
Jul 03, 2023	81.84	83.04	81.84	82.65	55,437	+0.67(+0.82%)
Jun 30, 2023	82.46	82.89	81.82	81.97	218,357	-0.18(-0.22%)
Jun 29, 2023	81.93	82.99	81.78	82.15	68,791	+0.09(+0.11%)
Jun 28, 2023	81.97	82.25	81.01	82.06	62,801	-0.09(-0.11%)
Jun 27, 2023	82.42	83.84	82.03	82.15	81,976	-0.05(-0.06%)
Jun 26, 2023	82.93	83.46	81.48	82.20	77,120	-0.72(-0.87%)
Jun 23, 2023	82.78	83.93	82.13	82.93	154,168	-0.19(-0.23%)
Jun 22, 2023	83.25	83.32	82.49	83.11	52,660	-0.08(-0.10%)
Jun 21, 2023	83.07	83.78	82.83	83.19	52,139	-0.08(-0.10%)
Jun 20, 2023	83.88	84.72	83.08	83.27	76,229	-0.54(-0.64%)
Jun 16, 2023	84.86	85.52	83.56	83.81	121,115	-0.67(-0.80%)

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.