Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	46.31	46.80	46.03	46.56	2,745	+0.13(+0.28%)
Oct 30, 2023	46.86	46.98	46.40	46.43	3,138	-0.22(-0.47%)
Oct 27, 2023	46.95	46.98	46.65	46.65	1,818	-0.20(-0.42%)
Oct 26, 2023	47.08	47.15	46.51	46.85	2,196	-0.41(-0.86%)
Oct 25, 2023	47.77	47.96	47.26	47.26	4,827	-1.65(-3.38%)
Oct 24, 2023	48.50	48.91	48.44	48.91	8,003	+0.49(+1.01%)
Oct 23, 2023	47.85	48.73	47.85	48.42	2,066	+0.17(+0.35%)
Oct 20, 2023	49.03	49.16	48.25	48.25	1,415	-0.76(-1.54%)
Oct 19, 2023	49.73	49.73	49.00	49.01	1,923	-0.78(-1.56%)
Oct 18, 2023	50.34	50.34	49.67	49.78	1,137	-1.06(-2.09%)
Oct 17, 2023	51.38	51.15	50.24	50.85	5,932	-0.12(-0.23%)
Oct 16, 2023	51.37	51.37	50.97	50.97	1,106	+0.19(+0.37%)
Oct 13, 2023	51.47	51.47	50.51	50.78	3,825	-0.69(-1.33%)
Oct 12, 2023	51.95	52.17	51.47	51.47	3,438	-0.34(-0.65%)
Oct 11, 2023	51.95	52.10	51.60	51.80	3,431	+0.00(+0.00%)
Oct 10, 2023	50.96	51.86	50.96	51.80	19,943	+1.02(+2.02%)
Oct 09, 2023	50.32	51.05	50.12	50.78	15,319	-0.34(-0.66%)
Oct 06, 2023	51.05	51.23	51.05	51.12	3,532	+0.96(+1.90%)
Oct 05, 2023	50.64	50.64	50.02	50.16	2,882	-0.17(-0.34%)
Oct 04, 2023	49.93	50.48	49.54	50.33	8,832	+0.14(+0.28%)
Oct 03, 2023	50.05	50.19	49.84	50.19	3,768	-0.71(-1.39%)
Oct 02, 2023	50.82	51.19	50.54	50.90	7,559	-0.08(-0.16%)
Sep 29, 2023	51.45	51.86	50.97	50.98	3,465	-0.47(-0.91%)
Sep 28, 2023	50.78	51.45	50.58	51.45	1,954	+1.03(+2.05%)
Sep 27, 2023	50.61	50.61	49.88	50.41	1,775	+0.26(+0.52%)
Sep 26, 2023	50.93	50.93	50.15	50.15	3,809	-0.85(-1.66%)
Sep 25, 2023	50.61	51.03	50.73	51.00	14,018	-0.20(-0.39%)
Sep 22, 2023	51.46	51.49	51.07	51.20	1,361	+0.34(+0.67%)
Sep 21, 2023	51.05	51.33	50.86	50.86	2,003	-1.25(-2.40%)
Sep 20, 2023	53.03	53.29	52.11	52.11	2,690	-0.87(-1.65%)
Sep 19, 2023	52.84	52.98	52.84	52.98	693	-0.02(-0.04%)
Sep 18, 2023	52.98	53.31	52.80	53.00	3,085	-0.46(-0.85%)
Sep 15, 2023	53.59	53.59	53.27	53.46	1,010	-0.29(-0.54%)
Sep 14, 2023	53.61	53.89	53.30	53.75	2,222	+0.45(+0.84%)
Sep 13, 2023	53.27	53.59	53.02	53.30	2,072	+0.05(+0.09%)
Sep 12, 2023	53.06	53.38	53.04	53.25	2,015	+0.05(+0.09%)
Sep 11, 2023	53.38	53.38	53.03	53.20	1,817	+0.58(+1.09%)
Sep 08, 2023	52.85	53.08	52.62	52.63	2,736	-0.23(-0.43%)
Sep 07, 2023	52.85	52.94	52.58	52.85	10,292	-0.92(-1.72%)
Sep 06, 2023	54.23	54.23	53.50	53.78	2,867	-0.61(-1.11%)
Sep 05, 2023	54.07	54.54	53.98	54.38	92,398	+0.14(+0.26%)
Sep 01, 2023	54.35	54.48	54.15	54.24	27,649	+0.21(+0.39%)
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%)

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.