Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	51.80	52.19	51.76	51.85	2,562,418	+0.29(+0.56%)
Sep 28, 2023	51.42	51.80	51.23	51.56	1,718,624	+0.05(+0.10%)
Sep 27, 2023	52.16	52.22	51.01	51.51	2,761,168	-0.57(-1.09%)
Sep 26, 2023	53.03	53.03	52.06	52.08	2,683,290	-1.02(-1.92%)
Sep 25, 2023	53.60	53.31	53.06	53.10	3,168,974	-0.64(-1.19%)
Sep 22, 2023	53.58	53.96	53.50	53.74	1,323,616	+0.18(+0.34%)
Sep 21, 2023	54.60	54.60	53.55	53.56	4,031,297	-1.07(-1.96%)
Sep 20, 2023	54.65	54.86	54.59	54.63	3,137,115	+0.08(+0.15%)
Sep 19, 2023	54.75	54.96	54.50	54.55	2,336,624	-0.49(-0.89%)
Sep 18, 2023	55.15	55.15	54.73	55.04	3,105,569	-0.11(-0.20%)
Sep 15, 2023	55.09	55.60	55.07	55.15	5,720,546	-0.25(-0.45%)
Sep 14, 2023	55.27	55.51	55.03	55.40	2,860,374	-0.49(-0.88%)
Sep 13, 2023	55.80	56.07	55.68	55.89	1,705,271	+0.11(+0.20%)
Sep 12, 2023	55.81	55.97	55.47	55.78	1,436,180	+0.16(+0.29%)
Sep 11, 2023	55.29	55.85	55.24	55.62	1,177,348	+0.34(+0.62%)
Sep 08, 2023	55.35	55.35	55.01	55.28	2,762,659	-0.01(-0.02%)
Sep 07, 2023	55.50	55.86	55.22	55.29	2,737,837	-0.13(-0.23%)
Sep 06, 2023	55.65	55.75	55.37	55.42	1,945,887	-0.58(-1.04%)
Sep 05, 2023	56.41	56.52	55.96	56.00	1,354,816	-0.40(-0.71%)
Sep 01, 2023				56.40	0	-0.84(-1.47%)
Aug 31, 2023	57.79	57.96	57.19	57.24	1,644,415	-0.42(-0.73%)
Aug 30, 2023	57.78	58.10	57.64	57.66	1,266,431	-0.07(-0.12%)
Aug 29, 2023	57.41	57.79	57.40	57.73	1,475,393	+0.47(+0.82%)
Aug 28, 2023	56.47	57.33	56.45	57.26	1,931,266	+0.94(+1.67%)
Aug 25, 2023	56.33	56.67	56.06	56.32	2,510,914	+0.13(+0.23%)
Aug 24, 2023	54.81	56.31	54.72	56.19	4,615,610	+1.34(+2.44%)
Aug 23, 2023	54.95	55.01	54.70	54.85	1,763,260	+0.08(+0.15%)
Aug 22, 2023	55.00	55.00	54.66	54.77	1,588,543	-0.12(-0.22%)
Aug 21, 2023	55.10	55.11	54.62	54.89	3,530,288	-0.25(-0.45%)
Aug 18, 2023	55.00	55.22	54.89	55.14	1,449,520	+0.10(+0.18%)
Aug 17, 2023	55.42	55.64	55.02	55.04	3,393,029	-0.44(-0.79%)
Aug 16, 2023	55.67	55.95	55.43	55.48	3,724,684	-0.12(-0.22%)
Aug 15, 2023	56.05	56.07	55.49	55.60	3,621,897	-0.67(-1.19%)
Aug 14, 2023	56.75	56.86	56.16	56.27	3,057,108	-0.51(-0.90%)
Aug 11, 2023	56.86	56.92	56.69	56.78	1,287,364	-0.11(-0.19%)
Aug 10, 2023	56.81	57.20	56.81	56.89	1,448,276	+0.24(+0.42%)
Aug 09, 2023	56.05	56.97	55.92	56.65	1,380,106	+0.58(+1.03%)
Aug 08, 2023	56.40	56.47	55.84	56.07	1,787,076	-0.21(-0.37%)
Aug 04, 2023				56.28	0	+0.76(+1.37%)
Aug 03, 2023	56.40	56.45	55.40	55.52	2,204,488	-0.65(-1.16%)
Aug 02, 2023	56.50	56.76	56.14	56.17	1,680,613	-0.63(-1.11%)
Aug 01, 2023	56.98	57.18	56.52	56.80	1,069,309	-0.16(-0.28%)
Jul 31, 2023	57.09	57.32	56.86	56.96	1,464,794	-0.08(-0.14%)
Jul 28, 2023	57.17	57.44	56.92	57.04	1,590,532	-0.06(-0.11%)
Jul 27, 2023	57.50	57.61	57.01	57.10	1,582,638	-0.42(-0.73%)
Jul 26, 2023	57.59	57.95	57.33	57.52	1,785,813	-0.23(-0.40%)
Jul 25, 2023	58.30	58.50	57.48	57.75	2,004,076	-0.64(-1.10%)
Jul 24, 2023	58.80	59.22	58.34	58.39	1,380,611	-0.34(-0.58%)
Jul 21, 2023	58.20	58.79	58.15	58.73	3,503,827	+0.56(+0.96%)
Jul 20, 2023	57.75	58.33	57.75	58.17	2,061,378	+0.40(+0.69%)
Jul 19, 2023	57.60	57.97	57.53	57.77	2,103,916	+0.52(+0.91%)
Jul 18, 2023	57.65	57.74	57.02	57.25	2,678,022	-0.40(-0.69%)
Jul 17, 2023	58.35	58.62	57.46	57.65	4,944,552	-0.92(-1.57%)
Jul 14, 2023	59.08	59.19	58.50	58.57	1,546,375	-0.52(-0.88%)
Jul 13, 2023	58.74	59.25	58.54	59.09	1,788,943	+0.37(+0.63%)
Jul 12, 2023	58.85	58.99	58.40	58.72	1,044,126	+0.09(+0.15%)
Jul 11, 2023	58.71	58.88	58.55	58.63	1,486,495	-0.18(-0.31%)
Jul 10, 2023	59.47	59.50	58.78	58.81	1,014,010	-0.73(-1.23%)
Jul 07, 2023	59.75	59.88	59.46	59.54	1,142,365	-0.59(-0.98%)
Jul 06, 2023	60.39	60.48	60.10	60.13	1,090,906	-0.37(-0.61%)
Jul 05, 2023	60.25	60.60	60.07	60.50	926,794	+0.11(+0.18%)

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.