Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	54.91	56.33	54.89	56.00	1,395,444	+1.19(+2.17%)
Aug 30, 2023	54.54	54.86	54.08	54.81	753,408	+0.42(+0.76%)
Aug 29, 2023	53.18	54.46	53.14	54.40	735,966	+0.95(+1.78%)
Aug 28, 2023	52.64	53.80	52.55	53.45	544,600	+0.79(+1.50%)
Aug 25, 2023	52.50	53.04	51.90	52.65	530,711	+0.36(+0.68%)
Aug 24, 2023	52.81	53.86	52.27	52.30	981,610	-0.14(-0.26%)
Aug 23, 2023	51.56	52.63	51.18	52.44	534,000	+1.25(+2.44%)
Aug 22, 2023	51.86	51.87	50.91	51.19	755,974	-0.48(-0.92%)
Aug 21, 2023	51.27	51.86	50.89	51.66	904,567	+0.67(+1.32%)
Aug 18, 2023	50.71	51.31	50.52	50.99	726,184	-0.02(-0.04%)
Aug 17, 2023	52.00	52.33	50.94	51.01	772,359	-0.76(-1.47%)
Aug 16, 2023	52.71	53.01	51.73	51.77	813,629	-1.12(-2.12%)
Aug 15, 2023	53.22	53.33	52.85	52.89	676,061	-0.64(-1.20%)
Aug 14, 2023	52.84	53.80	52.61	53.54	722,480	+0.34(+0.63%)
Aug 11, 2023	52.89	53.74	52.47	53.20	975,758	+0.38(+0.71%)
Aug 10, 2023	53.88	54.62	52.63	52.82	1,159,858	-0.98(-1.82%)
Aug 09, 2023	54.80	54.80	53.72	53.80	1,524,626	-0.87(-1.59%)
Aug 08, 2023	54.47	54.99	54.00	54.68	1,095,067	-0.11(-0.20%)
Aug 07, 2023	53.73	54.84	53.54	54.78	1,875,794	+0.94(+1.75%)
Aug 04, 2023	54.76	55.12	53.80	53.84	1,402,907	-0.76(-1.40%)
Aug 03, 2023	55.07	55.30	54.06	54.61	2,190,411	-1.01(-1.82%)
Aug 02, 2023	53.90	55.80	53.86	55.62	3,222,237	+1.48(+2.73%)
Aug 01, 2023	51.95	54.37	51.75	54.14	2,407,964	+1.76(+3.37%)
Jul 31, 2023	53.30	53.48	51.41	52.38	1,893,208	-0.33(-0.62%)
Jul 28, 2023	52.78	54.71	52.21	52.70	2,319,371	+0.87(+1.68%)
Jul 27, 2023	53.97	54.04	51.59	51.83	2,111,151	+0.10(+0.19%)
Jul 26, 2023	52.27	52.41	50.71	51.73	2,661,605	-0.62(-1.19%)
Jul 25, 2023	52.32	52.90	52.17	52.36	1,348,401	-0.28(-0.53%)
Jul 24, 2023	52.81	53.26	52.45	52.64	844,771	-0.22(-0.41%)
Jul 21, 2023	53.47	53.84	52.85	52.85	1,139,668	-0.45(-0.84%)
Jul 20, 2023	54.17	54.29	53.28	53.30	1,573,299	-0.76(-1.41%)
Jul 19, 2023	54.61	54.77	53.65	54.06	1,377,464	-0.93(-1.69%)
Jul 18, 2023	53.26	55.08	53.13	54.99	1,886,772	+1.62(+3.04%)
Jul 17, 2023	52.59	53.55	52.41	53.37	1,418,801	+0.76(+1.45%)
Jul 14, 2023	52.64	52.80	52.14	52.61	1,487,990	+0.01(+0.02%)
Jul 13, 2023	51.98	52.65	51.66	52.60	1,128,022	+0.90(+1.74%)
Jul 12, 2023	51.78	52.41	51.37	51.69	1,276,716	+0.31(+0.60%)
Jul 11, 2023	51.48	51.89	51.12	51.39	1,281,459	+0.06(+0.12%)
Jul 10, 2023	50.08	51.38	49.72	51.33	1,068,781	+1.21(+2.41%)
Jul 07, 2023	48.98	50.69	48.98	50.12	1,194,537	+0.98(+2.00%)
Jul 06, 2023	49.54	49.85	48.79	49.14	1,510,927	-0.78(-1.57%)
Jul 05, 2023	50.37	50.47	49.89	49.92	1,114,928	-0.98(-1.93%)
Jul 03, 2023	51.01	51.13	50.62	50.90	411,291	-0.28(-0.54%)
Jun 30, 2023	51.08	51.45	50.53	51.18	948,319	+0.74(+1.47%)
Jun 29, 2023	50.29	50.60	49.97	50.44	842,622	+0.15(+0.30%)
Jun 28, 2023	50.10	50.45	49.86	50.29	1,499,556	-0.01(-0.02%)
Jun 27, 2023	49.08	50.51	49.08	50.30	1,690,707	+1.00(+2.03%)
Jun 26, 2023	47.84	49.55	47.78	49.30	1,743,017	+1.56(+3.28%)
Jun 23, 2023	46.85	47.99	46.71	47.73	1,672,296	+0.34(+0.71%)
Jun 22, 2023	47.37	47.60	46.88	47.40	779,670	-0.03(-0.06%)
Jun 21, 2023	47.16	47.91	46.94	47.43	959,110	+0.16(+0.34%)
Jun 20, 2023	46.75	47.43	46.26	47.27	1,350,582	+0.08(+0.17%)
Jun 16, 2023	47.97	48.13	47.13	47.19	1,596,211	-0.65(-1.37%)
Jun 15, 2023	47.25	47.94	47.11	47.84	911,880	+0.32(+0.67%)
Jun 14, 2023	47.84	48.06	46.89	47.52	955,261	-0.35(-0.72%)
Jun 13, 2023	47.79	48.39	47.60	47.87	1,133,551	+0.01(+0.02%)
Jun 12, 2023	47.12	47.95	46.70	47.86	704,631	+0.86(+1.83%)
Jun 09, 2023	47.37	47.37	46.44	47.00	825,664	-0.21(-0.44%)
Jun 08, 2023	46.93	47.43	46.70	47.21	657,813	+0.06(+0.13%)
Jun 07, 2023	45.84	47.18	45.63	47.15	1,085,297	+1.55(+3.39%)
Jun 06, 2023	44.95	45.82	44.63	45.60	520,239	+0.72(+1.61%)
Jun 05, 2023	45.27	45.35	44.42	44.88	630,280	-0.81(-1.78%)
Jun 02, 2023	44.32	46.01	44.32	45.69	1,193,832	+1.85(+4.23%)

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.