Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	55.68	56.39	55.00	55.22	424,446	+0.66(+1.22%)
Sep 28, 2023	55.13	55.22	54.01	54.56	398,316	-0.39(-0.71%)
Sep 27, 2023	55.76	55.97	54.74	54.95	422,844	-0.92(-1.64%)
Sep 26, 2023	56.85	57.10	55.81	55.87	415,232	-1.27(-2.22%)
Sep 25, 2023	56.70	57.25	56.73	57.13	290,920	+0.17(+0.29%)
Sep 22, 2023	56.94	57.46	56.72	56.97	307,552	-0.16(-0.27%)
Sep 21, 2023	57.59	57.65	56.84	57.12	380,442	-0.22(-0.39%)
Sep 20, 2023	57.84	58.26	57.31	57.35	259,297	-0.23(-0.41%)
Sep 19, 2023	58.58	58.80	57.56	57.58	340,296	-0.87(-1.49%)
Sep 18, 2023	59.10	59.13	58.32	58.45	265,352	-0.74(-1.25%)
Sep 15, 2023	59.04	59.71	58.81	59.19	1,050,543	-0.03(-0.05%)
Sep 14, 2023	59.29	59.72	58.89	59.22	325,742	+0.30(+0.51%)
Sep 13, 2023	58.43	59.10	58.29	58.92	579,770	+0.59(+1.00%)
Sep 12, 2023	57.87	58.46	57.72	58.33	214,113	+0.39(+0.67%)
Sep 11, 2023	57.66	58.49	57.66	57.94	485,654	+0.41(+0.71%)
Sep 08, 2023	57.27	57.69	57.08	57.53	240,593	+0.27(+0.48%)
Sep 07, 2023	57.10	57.95	56.86	57.26	359,995	+0.90(+1.59%)
Sep 06, 2023	55.54	56.39	55.24	56.36	474,542	+0.95(+1.72%)
Sep 05, 2023	56.21	56.27	55.23	55.41	442,250	-1.21(-2.15%)
Sep 01, 2023	56.69	57.04	56.34	56.62	267,943	+0.31(+0.55%)
Aug 31, 2023	57.05	57.37	56.23	56.32	433,409	-0.82(-1.43%)
Aug 30, 2023	57.37	57.82	57.08	57.14	248,820	-0.20(-0.35%)
Aug 29, 2023	57.14	57.42	56.83	57.34	287,809	+0.39(+0.68%)
Aug 28, 2023	56.76	57.27	56.68	56.95	310,725	+0.21(+0.37%)
Aug 25, 2023	56.66	56.94	56.37	56.74	276,961	+0.27(+0.48%)
Aug 24, 2023	56.46	57.21	56.40	56.47	275,738	-0.27(-0.48%)
Aug 23, 2023	56.96	56.99	56.40	56.74	428,365	-0.14(-0.24%)
Aug 22, 2023	56.37	57.05	56.32	56.88	259,644	+0.09(+0.15%)
Aug 21, 2023	56.88	57.12	56.28	56.79	316,207	-0.24(-0.42%)
Aug 18, 2023	57.24	57.72	56.90	57.03	282,975	-0.09(-0.15%)
Aug 17, 2023	56.92	57.34	56.89	57.12	353,278	+0.20(+0.36%)
Aug 16, 2023	56.73	57.08	56.62	56.91	376,867	+0.39(+0.68%)
Aug 15, 2023	56.40	56.65	55.92	56.53	314,620	-0.24(-0.42%)
Aug 14, 2023	57.83	57.83	56.64	56.77	285,858	-1.06(-1.83%)
Aug 11, 2023	58.00	58.14	57.68	57.83	180,938	+0.00(+0.00%)
Aug 10, 2023	58.08	58.53	57.81	57.83	345,601	-0.25(-0.43%)
Aug 09, 2023	57.68	58.53	57.63	58.08	302,878	+0.18(+0.32%)
Aug 08, 2023	58.51	58.70	57.44	57.90	276,349	-0.76(-1.30%)
Aug 07, 2023	58.59	58.99	58.07	58.66	270,404	+0.07(+0.12%)
Aug 04, 2023	58.42	59.13	58.20	58.59	422,479	+0.09(+0.15%)
Aug 03, 2023	58.80	59.12	58.04	58.50	537,360	-0.64(-1.08%)
Aug 02, 2023	59.10	59.78	57.35	59.14	875,633	-0.68(-1.14%)
Aug 01, 2023	61.19	61.53	59.78	59.83	312,923	-1.47(-2.39%)
Jul 31, 2023	61.36	61.64	60.76	61.29	356,139	+0.14(+0.24%)
Jul 28, 2023	62.03	62.03	61.01	61.15	229,254	-0.45(-0.74%)
Jul 27, 2023	62.85	63.07	61.23	61.60	564,246	-1.30(-2.07%)
Jul 26, 2023	62.81	63.53	62.43	62.90	602,126	+0.09(+0.14%)
Jul 25, 2023	62.84	63.16	62.33	62.81	681,123	-0.21(-0.34%)
Jul 24, 2023	62.89	63.16	62.24	63.03	302,338	+0.14(+0.21%)
Jul 21, 2023	63.33	63.58	62.69	62.89	567,389	-0.19(-0.31%)
Jul 20, 2023	62.25	63.15	61.98	63.08	238,634	+1.12(+1.81%)
Jul 19, 2023	61.57	62.06	61.11	61.97	500,725	+0.73(+1.20%)
Jul 18, 2023	60.94	61.92	60.26	61.23	880,672	+0.34(+0.55%)
Jul 17, 2023	60.77	61.25	60.16	60.90	327,492	+0.13(+0.21%)
Jul 14, 2023	61.36	61.44	60.17	60.77	474,007	-0.79(-1.28%)
Jul 13, 2023	61.38	61.86	61.34	61.56	624,862	-0.01(-0.02%)
Jul 12, 2023	61.83	62.25	61.42	61.57	542,342	+0.65(+1.06%)
Jul 11, 2023	60.91	61.10	60.49	60.92	839,153	+0.20(+0.33%)
Jul 10, 2023	60.01	60.81	59.97	60.72	359,076	+0.81(+1.35%)
Jul 07, 2023	60.04	60.56	59.57	59.91	485,270	-0.30(-0.50%)
Jul 06, 2023	60.84	60.95	60.05	60.21	463,769	-1.16(-1.89%)
Jul 05, 2023	61.09	62.03	60.87	61.37	282,435	+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.