Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	80.23	80.43	79.82	79.91	7,978	-0.47(-0.58%)
Aug 30, 2023	80.11	80.56	80.11	80.38	7,164	+0.14(+0.17%)
Aug 29, 2023	78.77	80.38	78.77	80.24	10,496	+1.30(+1.65%)
Aug 28, 2023	78.80	79.62	78.73	78.94	6,167	+0.64(+0.81%)
Aug 25, 2023	79.02	79.02	77.72	78.30	25,890	-0.30(-0.38%)
Aug 24, 2023	79.55	79.55	78.60	78.60	27,487	-1.19(-1.49%)
Aug 23, 2023	78.75	79.79	78.55	79.79	10,345	+0.88(+1.12%)
Aug 22, 2023	79.97	80.17	78.62	78.91	22,643	-0.80(-1.01%)
Aug 21, 2023	79.85	79.87	79.50	79.71	7,995	-0.02(-0.02%)
Aug 18, 2023	78.78	79.93	78.78	79.73	46,725	+0.24(+0.30%)
Aug 17, 2023	80.61	80.61	79.48	79.50	33,519	-0.90(-1.12%)
Aug 16, 2023	81.30	82.33	80.38	80.40	54,364	-1.03(-1.27%)
Aug 15, 2023	82.28	82.41	81.43	81.43	12,111	-1.35(-1.63%)
Aug 14, 2023	82.36	82.90	82.18	82.78	5,213	+0.09(+0.11%)
Aug 11, 2023	83.01	83.09	82.49	82.69	8,075	-0.76(-0.90%)
Aug 10, 2023	83.97	84.20	83.08	83.45	9,314	-0.08(-0.10%)
Aug 09, 2023	84.26	84.28	83.51	83.53	10,648	-0.89(-1.06%)
Aug 08, 2023	83.48	84.47	83.36	84.42	12,073	-0.20(-0.23%)
Aug 07, 2023	84.53	84.75	84.01	84.62	11,482	+0.34(+0.40%)
Aug 04, 2023	84.98	85.58	84.07	84.28	26,419	-0.30(-0.35%)
Aug 03, 2023	84.50	85.09	83.65	84.58	13,369	-0.66(-0.77%)
Aug 02, 2023	85.51	85.51	84.78	85.24	15,794	-1.30(-1.50%)
Aug 01, 2023	87.15	87.15	85.67	86.54	23,445	-0.91(-1.05%)
Jul 31, 2023	87.40	87.56	87.22	87.45	13,462	+0.24(+0.27%)
Jul 28, 2023	86.26	87.31	86.26	87.21	82,836	+1.80(+2.11%)
Jul 27, 2023	86.86	86.86	85.11	85.42	64,341	-1.60(-1.84%)
Jul 26, 2023	85.68	87.02	85.68	87.02	44,922	+1.74(+2.04%)
Jul 25, 2023	85.24	85.63	84.82	85.28	7,403	-0.50(-0.58%)
Jul 24, 2023	84.95	85.90	84.80	85.77	13,400	-0.15(-0.18%)
Jul 21, 2023	86.37	86.51	85.81	85.93	10,704	-0.35(-0.41%)
Jul 20, 2023	86.77	86.77	85.77	86.28	18,937	-0.54(-0.62%)
Jul 19, 2023	85.69	86.83	85.69	86.82	41,508	+1.24(+1.45%)
Jul 18, 2023	83.95	86.04	83.95	85.58	25,102	+1.81(+2.16%)
Jul 17, 2023	83.36	83.98	83.31	83.77	20,086	+0.17(+0.20%)
Jul 14, 2023	84.81	84.81	83.40	83.60	17,201	-1.26(-1.49%)
Jul 13, 2023	85.82	85.82	84.59	84.86	18,104	-0.28(-0.33%)
Jul 12, 2023	86.51	86.58	85.04	85.14	20,640	-0.28(-0.33%)
Jul 11, 2023	84.59	85.49	84.52	85.42	58,947	+0.86(+1.02%)
Jul 10, 2023	83.21	84.55	83.21	84.55	48,034	+1.31(+1.58%)
Jul 07, 2023	81.82	84.00	81.82	83.24	36,963	+1.48(+1.81%)
Jul 06, 2023	82.64	82.64	81.05	81.76	26,057	-1.53(-1.84%)
Jul 05, 2023	83.31	83.62	82.48	83.29	57,844	-0.47(-0.56%)
Jul 03, 2023	83.45	83.88	82.60	83.76	23,484	+0.57(+0.68%)
Jun 30, 2023	83.48	83.48	82.69	83.19	18,345	+0.40(+0.48%)
Jun 29, 2023	82.64	83.46	82.44	82.79	178,981	+0.69(+0.83%)
Jun 28, 2023	81.07	82.12	81.07	82.11	57,712	+1.24(+1.54%)
Jun 27, 2023	78.74	81.04	78.74	80.87	58,120	+2.39(+3.05%)
Jun 26, 2023	77.89	78.95	77.89	78.47	14,515	+0.54(+0.69%)
Jun 23, 2023	77.88	78.41	77.63	77.94	15,791	-0.96(-1.22%)
Jun 22, 2023	78.20	79.05	78.20	78.90	6,524	+0.19(+0.24%)
Jun 21, 2023	78.19	78.90	78.19	78.71	11,091	+0.09(+0.11%)
Jun 20, 2023	78.98	79.25	78.29	78.62	18,668	-0.66(-0.83%)
Jun 16, 2023	80.32	80.32	79.12	79.28	12,486	-0.58(-0.72%)

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.