Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	74.07	74.37	73.40	73.93	2,113,268	-0.04(-0.05%)
Aug 30, 2023	74.03	74.58	73.74	73.97	873,150	+0.06(+0.08%)
Aug 29, 2023	73.41	74.12	73.07	73.91	817,133	+0.51(+0.69%)
Aug 28, 2023	73.03	74.30	72.88	73.41	752,064	+0.84(+1.15%)
Aug 25, 2023	73.62	74.10	72.36	72.57	958,033	-0.69(-0.94%)
Aug 24, 2023	73.40	74.54	72.77	73.26	711,399	+0.00(+0.00%)
Aug 23, 2023	72.21	73.61	72.05	73.26	1,004,542	+1.09(+1.51%)
Aug 22, 2023	74.02	74.36	72.09	72.17	1,045,780	-1.88(-2.53%)
Aug 21, 2023	74.58	74.91	73.05	74.05	1,068,664	-0.53(-0.72%)
Aug 18, 2023	73.89	75.07	73.88	74.58	980,521	-0.20(-0.27%)
Aug 17, 2023	74.69	75.49	74.22	74.79	836,804	+0.42(+0.56%)
Aug 16, 2023	74.29	75.13	74.09	74.37	1,110,347	-0.42(-0.56%)
Aug 15, 2023	75.73	75.73	74.59	74.79	705,133	-1.72(-2.25%)
Aug 14, 2023	77.22	77.22	75.97	76.51	746,195	-1.16(-1.49%)
Aug 11, 2023	77.11	78.03	76.98	77.67	692,229	+0.13(+0.16%)
Aug 10, 2023	77.51	78.26	77.16	77.54	786,293	+0.76(+0.99%)
Aug 09, 2023	77.37	77.84	76.67	76.78	661,227	-0.57(-0.74%)
Aug 08, 2023	75.92	77.48	75.48	77.35	814,543	-1.22(-1.56%)
Aug 07, 2023	78.44	79.29	78.29	78.58	520,684	+0.58(+0.75%)
Aug 04, 2023	78.41	79.29	77.89	78.00	681,558	-0.54(-0.69%)
Aug 03, 2023	77.57	79.21	77.14	78.54	928,204	+0.66(+0.85%)
Aug 02, 2023	77.19	77.99	76.39	77.88	859,427	-0.09(-0.11%)
Aug 01, 2023	77.23	78.12	76.78	77.97	1,068,445	+0.10(+0.12%)
Jul 31, 2023	78.11	78.67	77.44	77.87	2,333,512	+0.06(+0.07%)
Jul 28, 2023	78.13	78.17	77.17	77.81	1,011,013	+0.87(+1.12%)
Jul 27, 2023	77.75	78.38	76.74	76.95	775,952	-0.66(-0.85%)
Jul 26, 2023	76.63	77.98	76.37	77.61	700,369	+1.46(+1.91%)
Jul 25, 2023	77.64	77.70	75.72	76.15	1,321,637	-1.20(-1.55%)
Jul 24, 2023	76.37	78.11	76.36	77.35	1,095,862	+0.81(+1.05%)
Jul 21, 2023	77.61	77.85	76.12	76.54	1,653,938	-0.81(-1.04%)
Jul 20, 2023	78.68	79.02	74.73	77.35	3,074,064	-1.65(-2.09%)
Jul 19, 2023	74.46	80.12	73.29	79.00	7,028,831	+9.31(+13.36%)
Jul 18, 2023	69.06	70.93	68.80	69.69	3,681,714	+1.20(+1.75%)
Jul 17, 2023	69.07	70.05	68.15	68.49	2,680,828	-0.70(-1.01%)
Jul 14, 2023	74.23	74.55	68.60	69.19	2,905,870	-4.85(-6.55%)
Jul 13, 2023	72.80	74.16	72.56	74.04	1,733,793	+1.51(+2.08%)
Jul 12, 2023	73.40	74.06	72.37	72.53	1,412,129	-0.16(-0.21%)
Jul 11, 2023	72.37	72.89	72.26	72.69	1,017,939	+1.03(+1.44%)
Jul 10, 2023	70.87	72.74	70.76	71.66	1,331,205	-0.57(-0.79%)
Jul 07, 2023	71.10	72.90	71.10	72.23	1,381,875	+1.05(+1.47%)
Jul 06, 2023	71.11	71.29	70.23	71.18	1,006,230	-0.93(-1.29%)
Jul 05, 2023	72.61	73.33	71.99	72.12	1,141,020	-1.13(-1.54%)
Jul 03, 2023	72.51	74.11	72.45	73.24	945,159	+1.19(+1.65%)
Jun 30, 2023	71.88	72.38	71.30	72.06	1,171,594	+0.77(+1.08%)
Jun 29, 2023	70.37	71.52	70.27	71.29	1,269,857	+1.29(+1.85%)
Jun 28, 2023	70.18	70.26	69.39	70.00	1,016,572	-0.32(-0.46%)
Jun 27, 2023	69.60	70.43	69.26	70.32	1,697,234	+0.55(+0.79%)
Jun 26, 2023	69.19	70.52	69.18	69.76	1,207,975	+0.49(+0.70%)
Jun 23, 2023	69.33	69.98	68.81	69.28	1,442,528	-0.46(-0.66%)
Jun 22, 2023	71.02	71.02	69.13	69.73	3,900,839	-1.17(-1.64%)
Jun 21, 2023	71.01	71.71	70.42	70.90	1,571,580	-0.45(-0.63%)
Jun 20, 2023	72.08	72.29	70.90	71.35	1,333,330	-1.26(-1.74%)
Jun 16, 2023	73.84	73.85	72.06	72.61	2,049,761	-0.90(-1.23%)
Jun 15, 2023	71.91	73.59	71.45	73.52	854,129	+1.35(+1.87%)
Jun 14, 2023	72.78	73.55	71.90	72.16	1,314,688	-0.49(-0.67%)
Jun 13, 2023	71.87	73.49	71.53	72.65	1,227,817	+1.13(+1.58%)
Jun 12, 2023	72.77	73.35	71.00	71.52	1,697,991	-1.21(-1.66%)
Jun 09, 2023	72.33	72.93	71.94	72.73	1,158,597	+0.36(+0.50%)
Jun 08, 2023	72.73	72.80	71.32	72.37	1,427,862	-0.55(-0.76%)
Jun 07, 2023	72.83	73.24	71.90	72.92	1,524,926	+0.21(+0.29%)
Jun 06, 2023	71.46	73.54	71.40	72.71	1,146,703	+1.16(+1.63%)
Jun 05, 2023	72.27	72.55	70.69	71.55	926,157	-0.80(-1.10%)
Jun 02, 2023	71.66	73.01	71.25	72.35	1,572,263	+2.06(+2.93%)

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.