Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	55.75	55.84	54.94	55.42	3,060,217	+0.24(+0.44%)
Sep 28, 2023	56.54	56.70	55.06	55.18	2,862,944	-1.21(-2.14%)
Sep 27, 2023	56.91	57.10	56.22	56.39	2,421,408	-0.56(-0.97%)
Sep 26, 2023	58.60	58.71	56.70	56.94	1,768,334	-1.77(-3.02%)
Sep 25, 2023	58.58	58.79	58.41	58.72	1,321,058	-0.22(-0.38%)
Sep 22, 2023	58.66	59.21	58.38	58.94	2,134,469	+0.08(+0.13%)
Sep 21, 2023	59.05	59.66	58.48	58.86	2,125,214	-0.25(-0.43%)
Sep 20, 2023	59.29	59.75	58.86	59.12	2,630,757	+0.08(+0.13%)
Sep 19, 2023	59.61	60.03	59.04	59.04	3,249,006	-0.69(-1.16%)
Sep 18, 2023	59.87	59.93	59.21	59.73	3,418,359	-0.02(-0.03%)
Sep 15, 2023	59.66	60.37	59.53	59.75	5,531,395	-0.04(-0.07%)
Sep 14, 2023	59.68	60.07	59.38	59.79	3,845,408	+0.49(+0.82%)
Sep 13, 2023	59.20	60.00	59.11	59.30	4,419,480	+0.25(+0.43%)
Sep 12, 2023	59.22	59.22	58.70	59.05	2,304,092	-0.17(-0.28%)
Sep 11, 2023	59.02	59.63	58.95	59.21	1,826,611	+0.01(+0.02%)
Sep 08, 2023	58.79	59.41	58.54	59.20	2,201,374	+0.61(+1.05%)
Sep 07, 2023	57.66	58.84	57.50	58.59	2,669,598	+1.45(+2.54%)
Sep 06, 2023	56.91	57.21	56.56	57.14	2,803,714	+0.35(+0.61%)
Sep 05, 2023	58.33	58.45	56.58	56.79	3,182,099	-1.56(-2.68%)
Sep 01, 2023	59.24	59.24	57.83	58.35	2,317,853	-0.56(-0.95%)
Aug 31, 2023	59.70	59.77	58.89	58.91	3,040,153	-0.56(-0.94%)
Aug 30, 2023	59.57	59.89	59.07	59.47	1,960,328	-0.16(-0.27%)
Aug 29, 2023	59.39	59.69	58.91	59.64	1,983,447	+0.63(+1.06%)
Aug 28, 2023	59.14	59.42	58.83	59.01	1,295,294	+0.06(+0.10%)
Aug 25, 2023	58.73	59.24	58.48	58.95	2,013,446	+0.39(+0.66%)
Aug 24, 2023	58.53	59.31	58.46	58.57	1,898,304	-0.03(-0.05%)
Aug 23, 2023	58.45	58.64	57.81	58.60	1,948,185	+0.67(+1.15%)
Aug 22, 2023	58.04	58.18	57.67	57.93	2,573,653	-0.17(-0.30%)
Aug 21, 2023	58.60	58.70	57.63	58.10	1,501,425	-0.56(-0.95%)
Aug 18, 2023	58.18	58.82	58.18	58.66	2,049,983	+0.41(+0.70%)
Aug 17, 2023	58.30	58.78	58.22	58.26	2,402,381	+0.06(+0.10%)
Aug 16, 2023	57.58	58.34	57.40	58.20	2,374,097	+0.88(+1.53%)
Aug 15, 2023	57.68	57.72	57.25	57.32	2,591,364	-0.59(-1.02%)
Aug 14, 2023	58.04	58.39	57.77	57.91	2,320,014	-0.80(-1.36%)
Aug 11, 2023	58.48	58.93	58.27	58.71	1,717,925	+0.34(+0.58%)
Aug 10, 2023	58.69	59.06	58.26	58.37	1,676,006	-0.18(-0.31%)
Aug 09, 2023	58.20	59.11	58.20	58.56	2,586,620	+0.12(+0.20%)
Aug 08, 2023	58.24	58.70	57.80	58.44	2,642,511	+0.09(+0.15%)
Aug 07, 2023	58.60	59.04	58.34	58.35	2,061,807	-0.10(-0.16%)
Aug 04, 2023	59.14	59.42	58.09	58.45	1,964,214	-0.57(-0.96%)
Aug 03, 2023	60.52	60.57	58.75	59.02	2,553,840	-1.88(-3.09%)
Aug 02, 2023	60.79	61.08	59.99	60.90	2,785,657	-0.06(-0.09%)
Aug 01, 2023	61.94	62.98	60.90	60.96	4,112,372	+0.08(+0.13%)
Jul 31, 2023	61.17	61.35	60.65	60.88	5,273,646	-0.06(-0.09%)
Jul 28, 2023	61.52	61.62	60.53	60.94	2,471,274	-0.12(-0.19%)
Jul 27, 2023	62.26	62.63	60.92	61.05	2,136,016	-1.56(-2.50%)
Jul 26, 2023	62.40	63.06	62.24	62.62	1,643,514	+0.04(+0.06%)
Jul 25, 2023	62.27	62.91	62.08	62.58	2,185,180	+0.31(+0.50%)
Jul 24, 2023	62.88	62.89	62.22	62.27	2,124,928	-0.55(-0.88%)
Jul 21, 2023	62.35	63.14	62.17	62.82	2,106,623	+0.65(+1.04%)
Jul 20, 2023	61.42	62.31	61.01	62.17	1,556,464	+1.02(+1.67%)
Jul 19, 2023	60.69	61.43	60.65	61.15	2,339,901	+0.72(+1.20%)
Jul 18, 2023	60.69	61.07	59.79	60.43	1,952,743	-0.26(-0.43%)
Jul 17, 2023	61.37	61.55	60.68	60.69	1,696,387	-0.89(-1.44%)
Jul 14, 2023	61.69	61.75	61.22	61.58	1,453,515	-0.19(-0.31%)
Jul 13, 2023	61.33	61.84	61.30	61.77	1,393,903	+0.32(+0.52%)
Jul 12, 2023	61.11	61.75	60.92	61.45	1,644,713	+0.72(+1.19%)
Jul 11, 2023	60.05	60.73	59.87	60.73	1,545,831	+0.76(+1.27%)
Jul 10, 2023	60.17	60.44	59.54	59.97	2,263,995	-0.36(-0.59%)
Jul 07, 2023	60.27	60.66	60.20	60.32	2,075,658	-0.38(-0.62%)
Jul 06, 2023	60.85	60.98	60.40	60.70	2,174,526	-0.69(-1.13%)
Jul 05, 2023	60.46	61.79	60.30	61.39	2,559,830	+0.75(+1.24%)

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.