Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	49.69	49.97	49.15	49.15	243,918	-0.40(-0.81%)
Aug 30, 2023	50.04	50.29	49.48	49.56	175,213	-0.48(-0.96%)
Aug 29, 2023	50.35	50.35	49.74	50.04	260,411	-0.42(-0.83%)
Aug 28, 2023	50.73	50.96	50.31	50.46	185,863	+0.00(+0.00%)
Aug 25, 2023	50.16	50.74	49.86	50.46	224,724	+0.67(+1.36%)
Aug 24, 2023	50.14	50.70	49.71	49.78	240,398	-0.52(-1.03%)
Aug 23, 2023	50.74	50.74	49.96	50.30	242,746	-0.03(-0.06%)
Aug 22, 2023	49.74	50.47	49.53	50.33	214,449	+0.70(+1.42%)
Aug 21, 2023	50.27	50.31	49.32	49.62	230,090	-0.89(-1.76%)
Aug 18, 2023	50.13	50.84	50.13	50.51	266,312	+0.23(+0.45%)
Aug 17, 2023	50.69	50.91	50.22	50.29	208,091	-0.28(-0.56%)
Aug 16, 2023	50.96	51.25	50.35	50.57	233,508	-0.19(-0.37%)
Aug 15, 2023	51.07	51.22	50.61	50.76	188,796	-0.51(-0.99%)
Aug 14, 2023	51.78	51.78	50.88	51.27	239,141	-0.43(-0.83%)
Aug 11, 2023	51.12	51.93	51.01	51.70	308,339	+0.59(+1.15%)
Aug 10, 2023	51.85	52.22	50.97	51.11	274,179	-0.25(-0.50%)
Aug 09, 2023	50.89	51.40	50.69	51.37	363,541	+0.44(+0.86%)
Aug 08, 2023	50.95	51.11	50.33	50.93	244,152	+0.02(+0.04%)
Aug 07, 2023	49.93	51.31	49.93	50.91	248,403	+0.57(+1.13%)
Aug 04, 2023	49.68	50.84	49.59	50.34	359,214	+0.69(+1.40%)
Aug 03, 2023	50.55	50.55	49.44	49.64	256,636	-1.11(-2.19%)
Aug 02, 2023	50.07	50.78	49.99	50.75	234,315	+0.10(+0.19%)
Aug 01, 2023	51.43	51.68	50.46	50.66	395,953	-0.94(-1.83%)
Jul 31, 2023	50.60	52.08	50.52	51.60	2,712,414	+0.94(+1.86%)
Jul 28, 2023	50.28	50.92	49.83	50.66	407,147	+1.14(+2.30%)
Jul 27, 2023	51.09	51.73	48.37	49.52	646,593	-1.84(-3.58%)
Jul 26, 2023	51.33	51.96	51.00	51.36	292,626	-0.18(-0.36%)
Jul 25, 2023	51.12	51.56	50.95	51.54	324,480	+0.06(+0.11%)
Jul 24, 2023	51.98	52.14	50.99	51.48	323,573	-0.57(-1.10%)
Jul 21, 2023	51.56	52.35	51.19	52.06	624,975	+0.68(+1.33%)
Jul 20, 2023	50.35	51.39	50.09	51.38	352,232	+0.83(+1.64%)
Jul 19, 2023	50.24	50.87	50.00	50.55	214,745	+0.55(+1.09%)
Jul 18, 2023	49.66	50.43	49.48	50.00	215,666	+0.10(+0.20%)
Jul 17, 2023	49.88	50.45	49.39	49.91	244,782	+0.04(+0.08%)
Jul 14, 2023	49.82	50.16	49.31	49.87	304,044	-0.17(-0.33%)
Jul 13, 2023	49.37	50.08	49.17	50.03	249,599	+0.59(+1.20%)
Jul 12, 2023	49.31	49.59	48.63	49.44	245,810	+0.71(+1.46%)
Jul 11, 2023	48.16	48.77	48.04	48.73	272,461	+0.75(+1.56%)
Jul 10, 2023	48.15	48.89	47.86	47.98	407,476	-0.28(-0.58%)
Jul 07, 2023	48.66	48.96	47.69	48.26	789,540	-0.87(-1.76%)
Jul 06, 2023	49.20	49.70	48.73	49.13	467,477	-0.53(-1.06%)
Jul 05, 2023	50.12	50.65	49.61	49.65	401,512	-0.84(-1.66%)
Jul 03, 2023	49.98	50.89	49.98	50.49	160,333	+0.24(+0.48%)
Jun 30, 2023	50.55	50.73	49.60	50.25	327,629	-0.11(-0.21%)
Jun 29, 2023	50.14	50.70	50.07	50.35	330,291	-0.08(-0.15%)
Jun 28, 2023	50.36	50.63	49.53	50.43	330,461	+0.76(+1.53%)
Jun 27, 2023	48.56	49.74	48.30	49.67	310,550	+1.11(+2.28%)
Jun 26, 2023	48.91	49.31	48.51	48.56	244,282	-0.37(-0.76%)
Jun 23, 2023	50.69	51.44	48.84	48.93	624,843	-1.94(-3.81%)
Jun 22, 2023	50.94	51.24	50.22	50.87	316,658	+0.10(+0.19%)
Jun 21, 2023	50.38	50.98	49.56	50.77	293,683	+0.27(+0.54%)
Jun 20, 2023	51.17	51.33	50.41	50.50	337,819	-0.56(-1.11%)
Jun 16, 2023	51.19	51.20	50.61	51.06	872,195	+0.20(+0.40%)
Jun 15, 2023	50.31	51.18	50.01	50.86	323,110	+0.65(+1.30%)
Jun 14, 2023	51.08	51.91	50.17	50.21	498,715	-2.22(-4.23%)
Jun 13, 2023	52.38	53.23	51.97	52.43	330,662	+0.04(+0.07%)
Jun 12, 2023	54.82	55.28	51.60	52.39	608,143	-2.44(-4.46%)
Jun 09, 2023	55.29	55.30	54.56	54.83	287,478	-0.70(-1.26%)
Jun 08, 2023	55.97	56.10	55.46	55.53	250,600	-0.67(-1.19%)
Jun 07, 2023	55.62	56.74	55.32	56.20	935,629	+0.61(+1.10%)
Jun 06, 2023	55.33	55.87	54.74	55.59	232,089	+0.24(+0.44%)
Jun 05, 2023	55.23	55.58	54.50	55.35	367,139	-0.99(-1.76%)
Jun 02, 2023	54.93	56.67	54.49	56.34	257,595	+1.72(+3.15%)

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.