Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	57.00	57.44	56.49	56.97	2,167,539	+0.59(+1.05%)
Sep 28, 2023	55.89	56.48	55.52	56.37	1,739,878	+0.44(+0.79%)
Sep 27, 2023	57.53	57.99	55.72	55.93	1,823,293	-1.63(-2.83%)
Sep 26, 2023	58.82	58.89	57.55	57.56	1,501,964	-1.52(-2.57%)
Sep 25, 2023	59.38	59.26	58.92	59.08	982,179	-0.67(-1.12%)
Sep 22, 2023	60.37	60.85	59.71	59.75	1,259,088	-0.64(-1.06%)
Sep 21, 2023	62.29	62.29	60.36	60.39	1,389,077	-1.97(-3.15%)
Sep 20, 2023	62.37	62.67	62.01	62.36	770,373	+0.32(+0.51%)
Sep 19, 2023	62.43	62.43	61.70	62.04	1,951,944	-0.50(-0.81%)
Sep 18, 2023	62.93	62.96	62.07	62.55	1,896,544	-0.39(-0.61%)
Sep 15, 2023	63.59	63.85	62.89	62.93	2,214,013	-0.83(-1.30%)
Sep 14, 2023	63.08	63.83	62.88	63.76	2,101,542	+0.55(+0.87%)
Sep 13, 2023	63.25	63.58	62.86	63.21	2,137,864	-0.01(-0.02%)
Sep 12, 2023	64.22	64.22	63.18	63.22	1,120,266	-0.96(-1.49%)
Sep 11, 2023	63.81	64.67	63.60	64.18	1,267,681	+0.67(+1.06%)
Sep 08, 2023	63.34	63.87	62.96	63.50	1,583,868	+0.11(+0.17%)
Sep 07, 2023	62.87	63.49	61.96	63.40	1,768,761	+0.61(+0.98%)
Sep 06, 2023	64.31	64.39	62.26	62.78	2,412,663	-1.39(-2.17%)
Sep 05, 2023	65.75	65.90	64.16	64.18	1,652,363	-1.73(-2.62%)
Sep 01, 2023	65.64	66.12	65.05	65.90	1,816,329	+0.81(+1.24%)
Aug 31, 2023	64.89	65.99	64.46	65.10	2,203,853	-0.15(-0.23%)
Aug 30, 2023	65.26	65.76	63.80	65.25	2,892,701	-2.71(-3.98%)
Aug 29, 2023	67.60	68.11	67.37	67.95	986,142	+0.56(+0.83%)
Aug 28, 2023	67.35	67.59	67.02	67.39	747,630	+0.36(+0.54%)
Aug 25, 2023	66.76	67.34	66.47	67.03	933,243	+0.71(+1.07%)
Aug 24, 2023	67.94	68.36	66.30	66.32	1,136,930	-1.89(-2.77%)
Aug 23, 2023	67.68	68.27	66.38	68.21	1,829,240	+2.34(+3.56%)
Aug 22, 2023	66.75	66.86	65.84	65.87	901,295	-0.85(-1.27%)
Aug 21, 2023	66.73	66.92	66.33	66.71	929,370	-0.09(-0.13%)
Aug 18, 2023	66.36	67.09	66.32	66.80	1,321,809	+0.22(+0.33%)
Aug 17, 2023	67.43	67.79	66.57	66.58	761,392	-0.74(-1.10%)
Aug 16, 2023	67.73	67.98	67.30	67.32	730,387	-0.25(-0.36%)
Aug 15, 2023	69.04	69.04	67.54	67.57	801,803	-1.62(-2.35%)
Aug 14, 2023	69.33	69.34	68.66	69.19	754,709	-0.01(-0.01%)
Aug 11, 2023	69.21	69.39	68.80	69.20	715,114	-0.10(-0.14%)
Aug 10, 2023	69.69	70.13	69.16	69.30	628,404	-0.05(-0.07%)
Aug 09, 2023	68.77	69.72	68.77	69.35	857,448	+0.69(+1.00%)
Aug 08, 2023	69.21	69.21	68.32	68.66	1,041,586	-0.79(-1.13%)
Aug 07, 2023	69.12	69.53	68.60	69.45	648,617	+0.58(+0.84%)
Aug 04, 2023	69.47	69.72	68.79	68.87	685,385	-0.41(-0.60%)
Aug 03, 2023	69.80	69.85	69.19	69.28	740,946	-0.21(-0.30%)
Aug 02, 2023	69.52	70.16	69.17	69.49	745,691	-0.22(-0.31%)
Aug 01, 2023	69.13	69.80	69.11	69.71	674,800	+0.21(+0.30%)
Jul 31, 2023	69.65	69.89	69.14	69.50	1,775,296	-0.22(-0.31%)
Jul 28, 2023	69.58	69.85	69.12	69.72	785,403	+0.94(+1.36%)
Jul 27, 2023	69.40	69.97	68.69	68.78	1,031,707	-0.48(-0.70%)
Jul 26, 2023	68.35	69.33	68.27	69.26	857,479	+0.58(+0.85%)
Jul 25, 2023	67.92	68.70	67.73	68.68	1,029,991	+0.67(+0.98%)
Jul 24, 2023	67.58	68.11	67.30	68.01	693,078	+0.46(+0.68%)
Jul 21, 2023	68.03	68.04	67.19	67.55	950,576	-0.22(-0.32%)
Jul 20, 2023	67.69	67.80	67.13	67.77	1,072,306	+0.22(+0.32%)
Jul 19, 2023	66.37	67.69	66.37	67.55	1,240,878	+1.30(+1.96%)
Jul 18, 2023	65.90	66.82	65.63	66.25	1,314,555	+0.61(+0.93%)
Jul 17, 2023	66.22	66.47	65.25	65.64	1,057,386	-0.85(-1.27%)
Jul 14, 2023	65.71	66.49	65.56	66.49	1,091,814	+0.64(+0.97%)
Jul 13, 2023	65.36	65.97	65.15	65.85	1,056,267	+0.86(+1.32%)
Jul 12, 2023	65.50	65.55	64.86	64.99	773,556	+0.07(+0.11%)
Jul 11, 2023	64.69	64.98	64.44	64.92	736,765	+0.41(+0.64%)
Jul 10, 2023	65.18	65.71	64.22	64.51	1,305,388	-0.65(-1.00%)
Jul 07, 2023	65.39	65.77	65.06	65.16	1,060,882	-0.63(-0.96%)
Jul 06, 2023	65.61	65.97	64.89	65.79	1,243,144	-0.17(-0.25%)
Jul 05, 2023	65.46	66.01	65.43	65.95	1,155,022	+0.18(+0.27%)

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.