Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	53.62	53.83	52.39	52.55	1,638,973	-0.86(-1.60%)
Sep 28, 2023	52.39	53.76	52.24	53.40	1,647,360	+1.09(+2.09%)
Sep 27, 2023	52.33	52.90	51.89	52.31	1,291,969	+0.57(+1.10%)
Sep 26, 2023	51.67	52.57	51.67	51.74	1,197,654	-0.64(-1.22%)
Sep 25, 2023	51.82	52.51	52.20	52.38	1,149,810	+0.19(+0.36%)
Sep 22, 2023	52.93	53.17	51.91	52.20	1,261,096	-0.49(-0.93%)
Sep 21, 2023	53.14	53.28	52.64	52.69	1,966,327	-0.96(-1.80%)
Sep 20, 2023	54.82	55.34	53.61	53.65	1,587,681	-0.88(-1.60%)
Sep 19, 2023	53.88	54.63	53.68	54.53	1,899,333	+0.43(+0.80%)
Sep 18, 2023	53.86	54.38	53.56	54.09	1,385,758	+0.34(+0.64%)
Sep 15, 2023	54.46	54.49	53.56	53.75	3,360,225	-1.19(-2.17%)
Sep 14, 2023	54.88	55.33	54.55	54.94	1,386,813	+0.39(+0.72%)
Sep 13, 2023	54.89	55.15	54.03	54.54	1,586,822	-0.35(-0.64%)
Sep 12, 2023	55.56	55.65	54.63	54.90	1,461,880	-0.79(-1.41%)
Sep 11, 2023	55.99	56.42	55.58	55.69	1,748,311	+0.40(+0.73%)
Sep 08, 2023	55.68	56.20	55.20	55.28	1,728,016	-0.48(-0.86%)
Sep 07, 2023	56.48	56.67	55.38	55.76	1,873,493	-0.94(-1.66%)
Sep 06, 2023	56.17	57.20	55.99	56.71	2,140,851	+0.39(+0.70%)
Sep 05, 2023	58.38	58.38	56.29	56.31	2,128,793	-2.40(-4.09%)
Sep 01, 2023	58.40	58.99	58.40	58.71	1,232,648	+0.70(+1.20%)
Aug 31, 2023	57.98	58.53	57.84	58.02	1,721,991	+0.19(+0.32%)
Aug 30, 2023	57.38	58.11	57.38	57.83	1,217,425	+0.46(+0.81%)
Aug 29, 2023	55.76	57.39	55.59	57.37	1,479,241	+1.52(+2.73%)
Aug 28, 2023	55.89	56.30	55.41	55.84	1,176,682	+0.14(+0.25%)
Aug 25, 2023	55.81	56.01	54.53	55.70	1,347,778	+0.12(+0.21%)
Aug 24, 2023	55.74	56.23	55.47	55.59	901,825	-0.49(-0.88%)
Aug 23, 2023	55.63	56.16	55.42	56.08	952,768	+0.91(+1.66%)
Aug 22, 2023	55.55	56.02	55.08	55.16	1,492,825	-0.02(-0.04%)
Aug 21, 2023	55.89	56.17	54.78	55.18	1,029,284	-0.65(-1.16%)
Aug 18, 2023	55.29	56.35	55.29	55.83	2,051,437	+0.33(+0.60%)
Aug 17, 2023	57.11	57.33	55.39	55.50	1,627,854	-1.51(-2.66%)
Aug 16, 2023	58.18	58.45	56.97	57.01	1,246,545	-1.00(-1.73%)
Aug 15, 2023	58.10	58.43	57.80	58.02	1,032,042	-0.23(-0.39%)
Aug 14, 2023	57.80	58.26	57.45	58.24	975,585	+0.61(+1.06%)
Aug 11, 2023	57.80	58.19	57.53	57.63	961,079	-0.19(-0.32%)
Aug 10, 2023	58.18	58.75	57.40	57.82	1,967,048	-0.23(-0.40%)
Aug 09, 2023	58.44	58.62	57.90	58.05	951,475	-0.48(-0.82%)
Aug 08, 2023	58.13	58.56	57.29	58.53	986,246	-0.29(-0.50%)
Aug 07, 2023	58.23	58.88	58.23	58.82	988,749	+0.72(+1.25%)
Aug 04, 2023	58.34	58.86	57.89	58.10	1,258,104	+0.06(+0.10%)
Aug 03, 2023	59.10	59.14	57.71	58.04	2,379,321	-1.19(-2.02%)
Aug 02, 2023	59.44	59.57	58.87	59.23	1,588,043	-0.89(-1.48%)
Aug 01, 2023	59.23	60.14	59.15	60.12	1,178,526	+0.75(+1.27%)
Jul 31, 2023	60.16	60.31	58.85	59.37	1,933,400	-0.56(-0.93%)
Jul 28, 2023	61.79	61.93	59.55	59.93	2,238,235	-0.74(-1.23%)
Jul 27, 2023	61.12	62.48	60.36	60.67	4,889,205	+0.39(+0.65%)
Jul 26, 2023	59.13	60.39	59.06	60.28	3,257,978	+1.03(+1.73%)
Jul 25, 2023	57.87	59.57	57.87	59.25	2,534,722	+1.15(+1.99%)
Jul 24, 2023	58.47	58.98	57.85	58.10	2,257,779	+0.14(+0.24%)
Jul 21, 2023	58.62	58.72	57.75	57.96	1,839,260	-0.47(-0.80%)
Jul 20, 2023	59.25	59.29	58.14	58.43	1,736,653	-0.83(-1.40%)
Jul 19, 2023	59.41	59.65	58.82	59.26	1,471,095	-0.21(-0.35%)
Jul 18, 2023	59.01	59.95	59.01	59.47	1,580,627	+0.30(+0.51%)
Jul 17, 2023	58.59	59.41	58.20	59.16	1,441,607	+0.48(+0.82%)
Jul 14, 2023	58.88	58.88	58.04	58.69	1,760,812	-0.08(-0.13%)
Jul 13, 2023	58.05	58.85	57.87	58.76	2,117,348	+1.03(+1.78%)
Jul 12, 2023	57.55	58.15	56.90	57.74	2,493,540	+1.21(+2.15%)
Jul 11, 2023	56.00	56.90	55.70	56.52	2,008,703	+0.90(+1.62%)
Jul 10, 2023	53.86	55.67	53.77	55.62	1,723,554	+1.60(+2.97%)
Jul 07, 2023	53.99	54.93	53.90	54.02	2,400,521	+0.01(+0.02%)
Jul 06, 2023	54.39	54.44	53.60	54.01	1,901,415	-0.93(-1.69%)
Jul 05, 2023	55.24	55.54	54.82	54.94	2,003,315	-0.68(-1.23%)

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.