Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	54.13	54.30	53.95	54.03	24,141	+0.01(+0.02%)
Aug 30, 2023	54.11	54.19	53.98	54.03	3,673	+0.07(+0.13%)
Aug 29, 2023	53.91	54.13	53.78	53.96	3,456	+1.20(+2.28%)
Aug 28, 2023	52.69	52.91	52.58	52.75	5,499	+0.50(+0.95%)
Aug 25, 2023	52.19	52.37	51.83	52.26	2,147	+0.44(+0.84%)
Aug 24, 2023	52.28	52.43	51.82	51.82	2,996	-1.18(-2.23%)
Aug 23, 2023	52.28	53.19	52.28	53.00	4,100	+0.56(+1.06%)
Aug 22, 2023	53.14	53.14	52.24	52.45	2,071	-0.01(-0.02%)
Aug 21, 2023	51.76	52.68	51.76	52.46	5,105	+0.84(+1.63%)
Aug 18, 2023	51.15	51.74	51.10	51.61	3,821	-0.31(-0.59%)
Aug 17, 2023	52.53	52.53	51.80	51.92	6,081	-0.29(-0.55%)
Aug 16, 2023	52.89	53.14	52.21	52.21	45,971	-0.82(-1.55%)
Aug 15, 2023	53.64	53.64	52.97	53.03	7,379	-0.91(-1.69%)
Aug 14, 2023	53.05	54.03	52.98	53.95	6,382	+0.26(+0.48%)
Aug 11, 2023	53.87	53.87	53.36	53.69	13,657	-0.54(-0.99%)
Aug 10, 2023	54.76	54.76	54.15	54.22	4,264	-0.26(-0.47%)
Aug 09, 2023	54.84	55.04	54.24	54.48	3,798	-0.62(-1.12%)
Aug 08, 2023	55.00	55.28	54.59	55.10	6,101	-0.69(-1.25%)
Aug 07, 2023	55.95	56.15	55.46	55.79	54,924	-0.06(-0.11%)
Aug 04, 2023	56.31	56.88	55.85	55.85	9,547	-0.51(-0.90%)
Aug 03, 2023	55.71	56.71	55.71	56.36	42,360	+0.18(+0.32%)
Aug 02, 2023	57.21	57.21	56.18	56.18	8,895	-1.76(-3.03%)
Aug 01, 2023	57.88	58.33	57.88	57.94	57,389	-0.52(-0.88%)
Jul 31, 2023	58.25	58.45	58.09	58.45	25,653	+0.49(+0.84%)
Jul 28, 2023	57.54	58.09	57.54	57.97	3,905	+1.26(+2.22%)
Jul 27, 2023	57.68	57.90	56.62	56.70	8,479	-0.37(-0.64%)
Jul 26, 2023	57.07	57.57	56.86	57.07	3,885	-0.04(-0.07%)
Jul 25, 2023	56.90	57.47	56.90	57.11	4,299	+0.58(+1.02%)
Jul 24, 2023	56.35	56.87	56.25	56.54	59,004	-0.04(-0.07%)
Jul 21, 2023	57.13	57.19	56.55	56.58	5,333	-0.22(-0.38%)
Jul 20, 2023	58.00	58.00	56.58	56.79	16,865	-1.66(-2.84%)
Jul 19, 2023	58.78	59.00	58.21	58.46	13,822	-0.16(-0.28%)
Jul 18, 2023	58.08	58.92	58.06	58.62	4,793	+0.65(+1.11%)
Jul 17, 2023	57.73	58.24	57.29	57.98	4,912	+0.36(+0.62%)
Jul 14, 2023	58.32	59.14	57.49	57.62	10,939	-0.60(-1.02%)
Jul 13, 2023	57.52	58.23	57.50	58.21	8,667	+1.07(+1.88%)
Jul 12, 2023	57.33	57.55	56.83	57.14	19,465	+0.97(+1.73%)
Jul 11, 2023	56.10	56.17	55.56	56.17	38,785	+0.35(+0.62%)
Jul 10, 2023	55.58	55.82	55.02	55.82	20,676	+0.25(+0.45%)
Jul 07, 2023	55.38	56.22	55.14	55.57	34,530	+0.44(+0.79%)
Jul 06, 2023	55.09	55.14	54.54	55.14	70,511	-0.46(-0.82%)
Jul 05, 2023	55.81	55.97	55.59	55.59	2,288	-0.54(-0.95%)
Jul 03, 2023	55.81	56.13	55.68	56.13	3,381	+0.69(+1.25%)
Jun 30, 2023	55.04	55.60	55.02	55.43	8,270	+0.93(+1.71%)
Jun 29, 2023	54.05	54.50	54.03	54.50	2,482	+0.47(+0.86%)
Jun 28, 2023	53.47	54.24	53.47	54.03	5,414	-0.33(-0.60%)
Jun 27, 2023	53.26	54.37	53.10	54.36	14,266	+1.42(+2.68%)
Jun 26, 2023	53.34	53.58	52.95	52.95	7,022	-0.22(-0.41%)
Jun 23, 2023	53.48	53.48	53.16	53.16	1,889	-1.36(-2.50%)
Jun 22, 2023	54.34	54.52	53.90	54.52	2,830	+0.05(+0.09%)
Jun 21, 2023	54.76	54.77	54.24	54.47	9,300	-0.65(-1.18%)
Jun 20, 2023	55.47	55.49	54.42	55.12	122,513	-0.38(-0.69%)
Jun 16, 2023	56.85	56.85	55.51	55.51	6,321	-0.45(-0.81%)

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.