Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	55.66	56.01	55.06	55.10	1,451,342	+0.30(+0.54%)
Sep 28, 2023	55.09	55.21	54.18	54.80	1,235,907	-0.39(-0.70%)
Sep 27, 2023	55.29	55.67	54.46	55.19	1,359,155	-0.11(-0.20%)
Sep 26, 2023	55.73	55.91	55.26	55.30	999,641	-0.57(-1.03%)
Sep 25, 2023	55.91	56.05	55.82	55.87	1,355,055	-0.93(-1.64%)
Sep 22, 2023	56.19	57.56	56.19	56.80	2,207,832	+2.29(+4.21%)
Sep 21, 2023	55.33	55.51	54.32	54.51	3,379,564	-0.97(-1.75%)
Sep 20, 2023	56.37	56.70	55.41	55.48	1,705,450	-0.59(-1.06%)
Sep 19, 2023	56.86	57.25	55.89	56.07	1,617,754	-0.49(-0.87%)
Sep 18, 2023	57.06	57.40	56.42	56.56	2,460,715	-0.74(-1.29%)
Sep 15, 2023	56.37	57.54	56.37	57.31	4,342,840	+1.85(+3.33%)
Sep 14, 2023	54.52	56.17	54.40	55.46	3,518,730	+2.87(+5.45%)
Sep 13, 2023	52.43	53.03	52.32	52.59	1,287,633	+0.00(+0.00%)
Sep 12, 2023	51.51	52.62	51.51	52.59	1,591,677	+1.00(+1.94%)
Sep 11, 2023	51.84	51.84	50.98	51.59	1,299,970	+0.37(+0.71%)
Sep 08, 2023	51.55	51.84	50.88	51.22	1,189,665	-0.22(-0.42%)
Sep 07, 2023	51.22	51.50	50.80	51.44	1,787,499	-0.41(-0.78%)
Sep 06, 2023	53.10	53.41	51.51	51.85	1,707,434	-1.31(-2.46%)
Sep 05, 2023	53.29	53.77	52.43	53.15	2,313,142	-0.76(-1.41%)
Sep 01, 2023	53.44	54.09	52.72	53.91	1,576,321	+0.82(+1.55%)
Aug 31, 2023	52.91	53.32	52.75	53.09	3,090,750	-0.15(-0.28%)
Aug 30, 2023	52.45	53.38	52.45	53.24	2,540,752	+0.21(+0.39%)
Aug 29, 2023	53.20	53.77	52.97	53.03	1,845,516	+0.29(+0.54%)
Aug 28, 2023	52.81	53.16	52.49	52.75	1,206,406	+0.29(+0.55%)
Aug 25, 2023	52.66	52.93	52.26	52.46	988,722	-0.37(-0.69%)
Aug 24, 2023	52.43	53.34	52.37	52.83	1,273,581	+0.51(+0.98%)
Aug 23, 2023	51.92	52.75	51.77	52.31	1,571,340	+0.54(+1.05%)
Aug 22, 2023	52.31	52.32	51.59	51.77	1,259,890	-0.55(-1.06%)
Aug 21, 2023	51.33	52.55	51.22	52.32	2,130,213	+0.28(+0.53%)
Aug 18, 2023	51.09	52.42	50.41	52.05	2,898,785	-1.57(-2.93%)
Aug 17, 2023	53.75	54.08	53.09	53.62	1,490,674	+0.47(+0.89%)
Aug 16, 2023	52.72	53.34	52.32	53.14	2,128,878	-0.57(-1.07%)
Aug 15, 2023	54.10	54.56	53.69	53.71	1,337,122	-0.66(-1.22%)
Aug 14, 2023	54.24	54.64	53.89	54.38	1,500,576	-0.37(-0.68%)
Aug 11, 2023	55.17	55.24	54.24	54.75	1,665,142	-0.93(-1.67%)
Aug 10, 2023	56.39	57.38	55.45	55.68	1,952,760	-0.12(-0.21%)
Aug 09, 2023	56.04	56.70	55.70	55.80	2,010,832	-0.09(-0.16%)
Aug 08, 2023	54.98	56.03	54.91	55.88	1,438,498	+0.00(+0.00%)
Aug 07, 2023	55.72	56.18	55.33	55.88	1,197,816	+0.63(+1.14%)
Aug 04, 2023	55.45	56.06	55.17	55.25	1,576,394	-0.76(-1.36%)
Aug 03, 2023	55.33	57.35	55.33	56.01	2,911,178	+1.33(+2.44%)
Aug 02, 2023	55.76	56.28	54.52	54.68	2,752,265	-1.91(-3.38%)
Aug 01, 2023	58.95	59.50	56.45	56.59	3,411,236	-3.60(-5.98%)
Jul 31, 2023	59.90	61.15	59.72	60.20	2,978,054	+1.24(+2.11%)
Jul 28, 2023	58.97	59.27	58.33	58.95	1,468,393	+0.61(+1.05%)
Jul 27, 2023	59.64	59.78	58.34	58.34	964,315	-0.86(-1.45%)
Jul 26, 2023	57.74	59.33	57.74	59.20	1,145,330	+1.43(+2.48%)
Jul 25, 2023	57.91	58.23	57.52	57.77	2,080,571	+0.38(+0.67%)
Jul 24, 2023	57.61	57.64	56.96	57.38	2,106,197	-0.09(-0.15%)
Jul 21, 2023	58.22	58.33	57.35	57.47	753,464	-0.27(-0.46%)
Jul 20, 2023	57.71	58.19	57.44	57.74	959,728	-0.32(-0.54%)
Jul 19, 2023	58.41	58.55	57.73	58.05	1,730,761	+0.40(+0.70%)
Jul 18, 2023	59.19	59.85	57.49	57.65	1,654,366	-1.79(-3.00%)
Jul 17, 2023	58.93	59.54	58.44	59.44	996,005	+0.24(+0.40%)
Jul 14, 2023	59.56	59.60	58.76	59.20	1,268,319	-0.59(-0.99%)
Jul 13, 2023	58.39	59.91	58.39	59.79	1,599,363	+1.41(+2.42%)
Jul 12, 2023	57.31	58.95	57.08	58.38	1,846,186	+2.23(+3.97%)
Jul 11, 2023	55.92	56.47	55.71	56.15	978,383	+0.55(+0.99%)
Jul 10, 2023	54.72	56.04	54.32	55.60	1,371,731	+0.76(+1.39%)
Jul 07, 2023	54.30	55.31	54.30	54.84	1,213,483	+0.79(+1.46%)
Jul 06, 2023	54.72	54.97	53.94	54.05	1,637,806	-1.45(-2.61%)
Jul 05, 2023	56.13	56.44	54.89	55.50	1,704,692	-1.19(-2.11%)

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.