Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	54.98	55.68	54.30	54.53	429,864	+0.66(+1.22%)
Sep 28, 2023	54.44	54.53	53.33	53.87	403,400	-0.39(-0.71%)
Sep 27, 2023	55.06	55.27	54.05	54.26	428,241	-0.91(-1.64%)
Sep 26, 2023	56.13	56.38	55.11	55.16	420,532	-1.25(-2.22%)
Sep 25, 2023	55.99	56.53	56.01	56.41	294,634	+0.16(+0.29%)
Sep 22, 2023	56.22	56.73	56.01	56.25	311,478	-0.15(-0.27%)
Sep 21, 2023	56.87	56.92	56.12	56.40	385,299	-0.22(-0.39%)
Sep 20, 2023	57.11	57.52	56.59	56.63	262,607	-0.23(-0.41%)
Sep 19, 2023	57.84	58.06	56.84	56.86	344,640	-0.86(-1.49%)
Sep 18, 2023	58.35	58.38	57.59	57.71	268,740	-0.73(-1.25%)
Sep 15, 2023	58.29	58.96	58.07	58.45	1,063,953	-0.03(-0.05%)
Sep 14, 2023	58.54	58.97	58.15	58.48	329,900	+0.30(+0.51%)
Sep 13, 2023	57.70	58.36	57.55	58.18	587,171	+0.58(+1.00%)
Sep 12, 2023	57.14	57.72	56.99	57.60	216,846	+0.39(+0.67%)
Sep 11, 2023	56.93	57.75	56.93	57.21	491,854	+0.40(+0.71%)
Sep 08, 2023	56.55	56.96	56.36	56.81	243,664	+0.27(+0.48%)
Sep 07, 2023	56.38	57.22	56.14	56.54	364,590	+0.89(+1.59%)
Sep 06, 2023	54.84	55.68	54.54	55.65	480,600	+0.94(+1.72%)
Sep 05, 2023	55.50	55.56	54.53	54.71	447,896	-1.20(-2.15%)
Sep 01, 2023	55.98	56.32	55.63	55.91	271,363	+0.30(+0.55%)
Aug 31, 2023	56.33	56.64	55.52	55.61	438,942	-0.81(-1.43%)
Aug 30, 2023	56.64	57.09	56.36	56.42	251,997	-0.20(-0.35%)
Aug 29, 2023	56.42	56.70	56.11	56.62	291,483	+0.38(+0.68%)
Aug 28, 2023	56.04	56.55	55.97	56.23	314,692	+0.21(+0.37%)
Aug 25, 2023	55.95	56.22	55.66	56.03	280,497	+0.27(+0.48%)
Aug 24, 2023	55.75	56.49	55.69	55.76	279,258	-0.27(-0.48%)
Aug 23, 2023	56.24	56.27	55.69	56.03	433,833	-0.13(-0.24%)
Aug 22, 2023	55.66	56.33	55.61	56.16	262,959	+0.09(+0.15%)
Aug 21, 2023	56.17	56.40	55.57	56.07	320,243	-0.24(-0.42%)
Aug 18, 2023	56.52	57.00	56.19	56.31	286,587	-0.09(-0.15%)
Aug 17, 2023	56.21	56.62	56.17	56.40	357,788	+0.20(+0.36%)
Aug 16, 2023	56.02	56.36	55.91	56.20	381,677	+0.38(+0.68%)
Aug 15, 2023	55.69	55.94	55.22	55.82	318,636	-0.24(-0.42%)
Aug 14, 2023	57.10	57.10	55.93	56.05	289,507	-1.05(-1.83%)
Aug 11, 2023	57.27	57.41	56.95	57.10	183,248	+0.00(+0.00%)
Aug 10, 2023	57.35	57.80	57.08	57.10	350,012	-0.25(-0.43%)
Aug 09, 2023	56.95	57.79	56.91	57.35	306,744	+0.18(+0.32%)
Aug 08, 2023	57.78	57.96	56.72	57.17	279,877	-0.75(-1.30%)
Aug 07, 2023	57.85	58.24	57.33	57.92	273,856	+0.07(+0.12%)
Aug 04, 2023	57.68	58.39	57.46	57.85	427,872	+0.09(+0.15%)
Aug 03, 2023	58.06	58.37	57.31	57.77	544,219	-0.63(-1.08%)
Aug 02, 2023	58.36	59.02	56.62	58.40	886,811	-0.68(-1.14%)
Aug 01, 2023	60.42	60.76	59.02	59.07	316,918	-1.45(-2.39%)
Jul 31, 2023	60.59	60.87	59.99	60.52	360,686	+0.14(+0.24%)
Jul 28, 2023	61.25	61.25	60.24	60.38	232,180	-0.45(-0.74%)
Jul 27, 2023	62.06	62.27	60.46	60.82	571,448	-1.29(-2.07%)
Jul 26, 2023	62.02	62.73	61.64	62.11	609,812	+0.09(+0.14%)
Jul 25, 2023	62.05	62.37	61.55	62.02	689,817	-0.21(-0.34%)
Jul 24, 2023	62.10	62.37	61.45	62.23	306,197	+0.13(+0.21%)
Jul 21, 2023	62.53	62.77	61.90	62.10	574,632	-0.19(-0.31%)
Jul 20, 2023	61.46	62.35	61.19	62.29	241,680	+1.10(+1.80%)
Jul 19, 2023	60.79	61.28	60.34	61.19	507,116	+0.72(+1.20%)
Jul 18, 2023	60.18	61.14	59.50	60.46	891,914	+0.33(+0.55%)
Jul 17, 2023	60.00	60.48	59.40	60.13	331,672	+0.12(+0.21%)
Jul 14, 2023	60.59	60.67	59.41	60.00	480,058	-0.78(-1.28%)
Jul 13, 2023	60.60	61.08	60.57	60.79	632,838	-0.01(-0.02%)
Jul 12, 2023	61.05	61.46	60.64	60.79	549,265	+0.64(+1.06%)
Jul 11, 2023	60.14	60.33	59.73	60.16	849,865	+0.20(+0.33%)
Jul 10, 2023	59.25	60.04	59.21	59.96	363,659	+0.80(+1.35%)
Jul 07, 2023	59.28	59.80	58.81	59.16	491,464	-0.30(-0.50%)
Jul 06, 2023	60.07	60.19	59.29	59.45	469,689	-1.14(-1.89%)
Jul 05, 2023	60.32	61.25	60.10	60.59	286,041	+0.14(+0.24%)

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.