Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	50.20	50.46	49.84	50.31	1,606,820	+0.22(+0.44%)
Aug 30, 2023	49.58	50.24	49.44	50.09	1,299,144	+0.32(+0.64%)
Aug 29, 2023	48.45	49.78	48.21	49.77	1,461,888	+1.49(+3.09%)
Aug 28, 2023	48.55	49.24	48.07	48.28	1,712,964	-0.11(-0.23%)
Aug 25, 2023	48.71	48.97	47.90	48.39	1,591,637	-0.09(-0.19%)
Aug 24, 2023	50.27	50.37	48.26	48.48	1,901,729	-1.81(-3.60%)
Aug 23, 2023	48.34	50.57	48.06	50.29	1,904,117	+0.14(+0.28%)
Aug 22, 2023	50.70	50.70	49.76	50.15	1,232,030	-1.26(-2.45%)
Aug 21, 2023	51.18	51.72	50.50	51.41	1,367,122	+0.50(+0.98%)
Aug 18, 2023	50.56	51.09	49.90	50.91	2,346,638	-0.16(-0.31%)
Aug 17, 2023	52.07	52.14	50.94	51.07	1,338,783	-0.68(-1.31%)
Aug 16, 2023	52.42	52.75	51.73	51.75	1,699,896	-0.73(-1.39%)
Aug 15, 2023	52.59	53.04	52.44	52.48	1,231,692	-0.71(-1.33%)
Aug 14, 2023	53.10	53.38	52.16	53.19	1,561,863	-0.13(-0.24%)
Aug 11, 2023	54.27	54.43	52.98	53.32	1,981,004	-1.35(-2.47%)
Aug 10, 2023	54.39	55.62	54.15	54.67	2,493,577	+0.67(+1.24%)
Aug 09, 2023	54.74	54.79	53.60	54.00	1,329,835	-0.75(-1.37%)
Aug 08, 2023	53.73	55.00	52.95	54.75	1,939,623	+0.47(+0.87%)
Aug 07, 2023	54.49	54.71	53.48	54.28	1,301,940	+0.09(+0.17%)
Aug 04, 2023	54.72	55.17	54.06	54.19	941,395	-0.29(-0.53%)
Aug 03, 2023	54.33	54.61	53.29	54.48	1,935,290	+0.29(+0.54%)
Aug 02, 2023	55.15	55.46	54.12	54.19	1,394,876	-1.39(-2.50%)
Aug 01, 2023	55.36	56.47	55.21	55.58	2,182,649	+0.00(+0.00%)
Jul 31, 2023	56.47	56.53	55.00	55.58	2,127,858	-0.53(-0.94%)
Jul 28, 2023	54.50	56.29	54.00	56.11	6,144,890	+5.00(+9.78%)
Jul 27, 2023	52.41	52.71	50.78	51.11	3,227,595	-1.67(-3.16%)
Jul 26, 2023	52.03	53.15	51.76	52.78	1,653,110	+0.61(+1.17%)
Jul 25, 2023	53.36	53.40	52.16	52.17	1,843,482	-1.04(-1.95%)
Jul 24, 2023	52.21	53.49	52.21	53.21	2,210,384	+1.19(+2.29%)
Jul 21, 2023	53.73	53.73	52.01	52.02	2,026,063	-1.23(-2.31%)
Jul 20, 2023	54.26	55.52	53.18	53.25	1,898,066	-1.01(-1.86%)
Jul 19, 2023	53.84	54.82	53.84	54.26	1,687,252	+0.36(+0.67%)
Jul 18, 2023	52.90	55.01	52.80	53.90	3,105,624	+1.00(+1.89%)
Jul 17, 2023	52.20	53.43	51.94	52.90	1,568,850	+0.67(+1.28%)
Jul 14, 2023	52.62	52.68	51.59	52.23	1,281,897	-0.29(-0.55%)
Jul 13, 2023	52.15	52.83	51.77	52.52	1,157,950	+0.30(+0.57%)
Jul 12, 2023	52.50	52.77	51.58	52.22	1,617,858	+0.19(+0.37%)
Jul 11, 2023	52.07	52.48	51.64	52.03	1,304,352	+0.13(+0.25%)
Jul 10, 2023	51.55	52.39	51.42	51.90	2,011,926	+0.40(+0.78%)
Jul 07, 2023	52.35	52.79	51.33	51.50	1,467,557	-0.95(-1.81%)
Jul 06, 2023	51.78	52.62	51.65	52.45	1,383,842	-0.09(-0.17%)
Jul 05, 2023	53.42	53.67	52.36	52.54	1,450,745	-0.96(-1.79%)
Jul 03, 2023	52.73	54.47	52.69	53.50	1,364,040	+0.84(+1.60%)
Jun 30, 2023	50.50	52.91	50.26	52.66	3,323,642	+2.33(+4.63%)
Jun 29, 2023	50.62	51.11	49.78	50.33	1,700,141	-0.12(-0.24%)
Jun 28, 2023	50.35	50.88	50.31	50.45	1,630,604	+0.13(+0.26%)
Jun 27, 2023	50.87	51.15	50.02	50.32	1,494,998	+0.05(+0.10%)
Jun 26, 2023	51.09	51.38	50.17	50.27	1,574,557	-0.51(-1.00%)
Jun 23, 2023	50.86	51.22	50.48	50.78	1,347,848	-0.73(-1.42%)
Jun 22, 2023	51.14	51.52	50.82	51.51	1,052,490	+0.25(+0.49%)
Jun 21, 2023	50.84	51.37	50.65	51.26	1,287,753	+0.77(+1.53%)
Jun 20, 2023	51.49	51.79	50.45	50.49	2,641,552	-1.29(-2.49%)
Jun 16, 2023	52.96	53.20	51.40	51.78	2,109,826	-0.79(-1.50%)
Jun 15, 2023	52.61	52.80	51.73	52.57	2,529,956	-0.51(-0.96%)
Jun 14, 2023	52.18	53.54	52.17	53.08	2,031,958	+0.88(+1.69%)
Jun 13, 2023	52.83	52.83	51.64	52.20	2,214,606	-0.59(-1.12%)
Jun 12, 2023	54.09	54.09	52.57	52.79	1,634,844	-1.01(-1.88%)
Jun 09, 2023	53.81	54.21	53.51	53.80	1,079,742	+0.19(+0.35%)
Jun 08, 2023	54.29	54.69	53.33	53.61	1,692,653	-0.58(-1.07%)
Jun 07, 2023	53.15	54.35	52.90	54.19	2,490,125	+0.91(+1.71%)
Jun 06, 2023	51.70	53.96	51.70	53.28	2,416,080	+1.69(+3.28%)
Jun 05, 2023	51.59	52.36	51.21	51.59	1,404,130	-0.40(-0.77%)
Jun 02, 2023	51.41	52.20	50.80	51.99	1,749,664	+1.55(+3.07%)

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.