Date	Open	High	Low	Close	Volume	Change (%)
Sep 22, 2023	79.07	79.61	78.75	79.19	21,504	-0.16(-0.20%)
Sep 21, 2023	79.93	80.22	79.35	79.35	32,668	-0.89(-1.11%)
Sep 20, 2023	80.39	81.03	80.11	80.24	63,676	+0.07(+0.09%)
Sep 19, 2023	80.45	80.78	80.17	80.17	22,471	-0.38(-0.48%)
Sep 18, 2023	80.85	80.85	80.03	80.55	24,735	-0.10(-0.12%)
Sep 15, 2023	80.91	81.42	80.63	80.65	22,983	-0.34(-0.42%)
Sep 14, 2023	80.34	81.00	80.34	80.99	27,571	+1.11(+1.39%)
Sep 13, 2023	79.10	80.22	79.10	79.88	39,229	+0.85(+1.08%)
Sep 12, 2023	78.78	79.19	78.42	79.03	45,562	+0.26(+0.33%)
Sep 11, 2023	78.40	79.15	78.40	78.77	33,210	+0.26(+0.33%)
Sep 08, 2023	77.93	78.58	77.88	78.51	38,950	+0.62(+0.79%)
Sep 07, 2023	77.48	78.42	77.38	77.89	58,838	+0.93(+1.21%)
Sep 06, 2023	76.96	77.02	76.59	76.96	29,305	+0.13(+0.17%)
Sep 05, 2023	77.95	77.95	76.52	76.83	82,488	-1.11(-1.42%)
Sep 01, 2023	78.65	78.86	77.45	77.94	48,279	-0.34(-0.43%)
Aug 31, 2023	79.10	79.31	78.28	78.28	60,937	-0.66(-0.84%)
Aug 30, 2023	79.05	79.56	78.69	78.94	56,683	-0.29(-0.37%)
Aug 29, 2023	78.89	79.39	78.69	79.23	108,755	+0.30(+0.38%)
Aug 28, 2023	79.09	79.48	78.79	78.93	52,347	+0.01(+0.01%)
Aug 25, 2023	78.41	79.28	78.41	78.92	72,230	+0.57(+0.73%)
Aug 24, 2023	78.65	79.67	78.32	78.35	72,515	-0.47(-0.60%)
Aug 23, 2023	78.89	78.95	78.32	78.82	44,378	+0.30(+0.38%)
Aug 22, 2023	78.30	78.72	78.13	78.52	110,159	+0.17(+0.22%)
Aug 21, 2023	78.63	78.81	77.85	78.35	72,050	-0.43(-0.55%)
Aug 18, 2023	78.48	78.99	78.41	78.78	58,525	+0.34(+0.43%)
Aug 17, 2023	78.75	79.42	78.41	78.44	89,497	-0.28(-0.36%)
Aug 16, 2023	78.61	79.11	78.50	78.72	65,732	+0.32(+0.41%)
Aug 15, 2023	79.22	79.22	78.39	78.40	61,299	-1.33(-1.67%)
Aug 14, 2023	80.27	80.27	79.47	79.73	86,084	-0.63(-0.78%)
Aug 11, 2023	80.03	80.47	79.85	80.36	62,581	+0.36(+0.46%)
Aug 10, 2023	80.54	81.01	79.76	80.00	77,613	-0.30(-0.38%)
Aug 09, 2023	80.12	80.90	79.88	80.30	124,313	+0.28(+0.35%)
Aug 08, 2023	79.65	80.03	79.00	80.02	92,389	+0.27(+0.34%)
Aug 07, 2023	79.96	80.35	79.75	79.75	56,783	+0.06(+0.08%)
Aug 04, 2023	80.85	81.19	79.43	79.69	79,473	-0.91(-1.14%)
Aug 03, 2023	82.18	82.18	80.59	80.60	79,807	-1.83(-2.22%)
Aug 02, 2023	82.01	82.68	81.95	82.43	69,195	+0.06(+0.07%)
Aug 01, 2023	83.09	83.70	82.28	82.37	203,028	-0.91(-1.09%)
Jul 31, 2023	83.52	83.81	82.97	83.28	42,660	+0.05(+0.06%)
Jul 28, 2023	83.78	84.08	82.88	83.23	35,125	-0.18(-0.22%)
Jul 27, 2023	84.79	84.90	83.22	83.41	52,964	-1.42(-1.67%)
Jul 26, 2023	84.87	85.73	84.49	84.83	37,922	-0.25(-0.29%)
Jul 25, 2023	84.73	85.30	84.73	85.08	40,876	+0.11(+0.13%)
Jul 24, 2023	85.23	85.46	84.66	84.97	39,249	-0.29(-0.34%)
Jul 21, 2023	84.36	85.52	84.36	85.26	42,387	+1.16(+1.38%)
Jul 20, 2023	82.61	84.18	82.56	84.10	95,508	+1.56(+1.89%)
Jul 19, 2023	81.88	82.93	81.88	82.54	49,067	+0.80(+0.98%)
Jul 18, 2023	82.24	82.83	81.08	81.74	56,761	-0.58(-0.70%)
Jul 17, 2023	82.79	83.04	82.29	82.32	58,507	-0.77(-0.93%)
Jul 14, 2023	83.30	83.46	82.68	83.09	67,461	-0.36(-0.43%)
Jul 13, 2023	83.32	83.46	82.96	83.45	65,101	+0.25(+0.30%)
Jul 12, 2023	82.44	83.31	82.29	83.20	49,851	+1.04(+1.26%)
Jul 11, 2023	81.37	82.16	81.22	82.16	37,242	+0.88(+1.08%)
Jul 10, 2023	81.41	81.69	80.72	81.28	47,782	-0.26(-0.32%)
Jul 07, 2023	81.68	82.03	81.42	81.54	44,094	-0.57(-0.69%)
Jul 06, 2023	82.32	82.32	81.73	82.11	74,364	-0.94(-1.13%)
Jul 05, 2023	82.10	83.57	81.85	83.05	103,890	+0.86(+1.05%)

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.