Date	Open	High	Low	Close	Volume	Change (%)
Sep 22, 2023	73.32	73.68	72.34	72.45	4,242,625	-0.77(-1.05%)
Sep 21, 2023	73.85	73.98	73.20	73.22	3,315,185	-0.54(-0.73%)
Sep 20, 2023	73.47	73.95	73.03	73.76	4,212,159	+0.54(+0.74%)
Sep 19, 2023	73.66	73.69	72.59	73.22	3,015,975	-0.63(-0.85%)
Sep 18, 2023	73.40	74.11	72.85	73.85	4,042,596	+0.68(+0.93%)
Sep 15, 2023	73.29	73.79	72.92	73.17	5,597,120	-0.29(-0.39%)
Sep 14, 2023	72.89	73.47	72.57	73.46	3,409,487	+0.63(+0.87%)
Sep 13, 2023	72.93	73.22	72.47	72.83	3,111,784	+0.31(+0.43%)
Sep 12, 2023	73.99	73.99	72.48	72.52	3,639,394	-1.43(-1.93%)
Sep 11, 2023	73.20	74.13	73.19	73.95	3,286,617	+0.75(+1.02%)
Sep 08, 2023	73.57	73.80	73.09	73.20	3,804,601	-0.36(-0.49%)
Sep 07, 2023	72.65	74.18	72.64	73.56	5,704,364	+1.24(+1.71%)
Sep 06, 2023	72.72	72.84	72.28	72.32	2,869,244	-0.46(-0.63%)
Sep 05, 2023	73.00	73.66	72.73	72.78	2,976,157	-0.49(-0.67%)
Sep 01, 2023	73.95	73.97	73.00	73.27	2,412,843	-0.20(-0.27%)
Aug 31, 2023	74.00	74.11	73.42	73.47	5,205,320	-0.38(-0.51%)
Aug 30, 2023	73.62	74.03	73.46	73.85	2,415,525	+0.38(+0.52%)
Aug 29, 2023	73.51	73.67	72.45	73.47	3,566,520	-0.17(-0.23%)
Aug 28, 2023	73.94	74.01	73.17	73.64	2,871,159	-0.19(-0.26%)
Aug 25, 2023	73.48	74.11	73.25	73.83	2,663,335	+0.51(+0.70%)
Aug 24, 2023	73.55	74.31	73.30	73.32	3,692,903	-0.19(-0.26%)
Aug 23, 2023	73.86	74.17	73.13	73.51	2,615,320	+0.00(+0.00%)
Aug 22, 2023	73.59	73.79	73.13	73.51	3,096,499	-0.29(-0.39%)
Aug 21, 2023	74.30	74.38	73.51	73.80	3,157,322	-0.75(-1.01%)
Aug 18, 2023	73.62	74.67	73.53	74.55	3,681,464	+0.55(+0.74%)
Aug 17, 2023	74.44	74.86	73.95	74.00	2,873,140	-0.42(-0.56%)
Aug 16, 2023	74.77	74.97	74.20	74.42	3,639,923	-0.22(-0.29%)
Aug 15, 2023	75.47	75.58	74.42	74.64	4,476,346	-1.08(-1.43%)
Aug 14, 2023	77.10	77.16	75.58	75.72	4,249,034	-1.18(-1.53%)
Aug 11, 2023	76.46	76.92	76.26	76.90	2,742,307	+0.62(+0.81%)
Aug 10, 2023	76.66	77.19	76.12	76.28	2,552,396	-0.21(-0.27%)
Aug 09, 2023	76.38	77.01	76.29	76.49	3,314,861	+0.16(+0.21%)
Aug 08, 2023	77.02	77.13	76.17	76.33	3,796,230	-0.57(-0.74%)
Aug 07, 2023	76.46	77.19	76.46	76.90	2,469,562	+0.64(+0.84%)
Aug 04, 2023	76.45	77.16	76.20	76.26	4,575,044	-0.32(-0.42%)
Aug 03, 2023	77.32	77.37	76.22	76.58	4,935,537	-0.96(-1.24%)
Aug 02, 2023	76.64	77.85	76.51	77.54	4,275,703	+0.90(+1.17%)
Aug 01, 2023	76.12	77.10	76.12	76.64	4,721,566	+0.38(+0.50%)
Jul 31, 2023	75.66	76.50	75.42	76.26	8,106,165	+0.64(+0.85%)
Jul 28, 2023	75.20	75.74	73.75	75.62	10,891,409	-1.49(-1.93%)
Jul 27, 2023	77.93	78.39	77.09	77.11	5,636,994	-0.85(-1.09%)
Jul 26, 2023	77.75	78.36	77.20	77.96	4,116,675	+0.12(+0.15%)
Jul 25, 2023	77.83	77.92	77.17	77.84	4,787,385	+0.36(+0.46%)
Jul 24, 2023	77.12	77.61	76.78	77.48	3,494,488	+0.29(+0.38%)
Jul 21, 2023	77.25	77.56	76.71	77.19	11,117,936	+0.19(+0.25%)
Jul 20, 2023	75.94	77.17	75.43	77.00	4,345,865	+1.06(+1.40%)
Jul 19, 2023	75.57	76.07	75.17	75.94	5,753,477	+0.58(+0.76%)
Jul 18, 2023	75.34	76.48	75.18	75.36	3,940,981	+0.26(+0.34%)
Jul 17, 2023	75.81	75.90	74.95	75.11	5,976,559	-0.85(-1.13%)
Jul 14, 2023	75.34	76.15	75.06	75.96	2,998,719	+0.58(+0.76%)
Jul 13, 2023	74.92	75.55	74.56	75.38	4,373,636	+0.70(+0.93%)
Jul 12, 2023	74.99	75.25	74.54	74.69	5,324,918	-0.23(-0.31%)
Jul 11, 2023	75.49	75.49	74.18	74.92	5,232,809	-0.50(-0.66%)
Jul 10, 2023	75.31	76.03	75.11	75.41	3,748,539	+0.30(+0.40%)
Jul 07, 2023	76.23	76.27	75.06	75.12	4,448,159	-1.31(-1.72%)
Jul 06, 2023	76.00	76.61	75.80	76.43	3,308,530	+0.04(+0.05%)
Jul 05, 2023	76.81	76.95	76.18	76.39	4,826,766	-0.27(-0.35%)

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.