Date	Open	High	Low	Close	Volume	Change (%)
Sep 25, 2023	52.71	53.41	53.09	53.28	1,130,427	+0.19(+0.36%)
Sep 22, 2023	53.84	54.08	52.80	53.09	1,239,837	-0.50(-0.93%)
Sep 21, 2023	54.05	54.19	53.54	53.59	1,933,180	-0.98(-1.80%)
Sep 20, 2023	55.76	56.29	54.53	54.57	1,560,917	-0.89(-1.60%)
Sep 19, 2023	54.80	55.56	54.60	55.46	1,867,315	+0.44(+0.80%)
Sep 18, 2023	54.78	55.31	54.48	55.02	1,362,398	+0.35(+0.64%)
Sep 15, 2023	55.39	55.42	54.48	54.67	3,303,580	-1.21(-2.17%)
Sep 14, 2023	55.82	56.27	55.49	55.88	1,363,435	+0.40(+0.72%)
Sep 13, 2023	55.83	56.10	54.96	55.48	1,560,072	-0.36(-0.64%)
Sep 12, 2023	56.51	56.60	55.57	55.84	1,437,237	-0.80(-1.41%)
Sep 11, 2023	56.95	57.39	56.53	56.64	1,718,839	+0.41(+0.73%)
Sep 08, 2023	56.63	57.16	56.15	56.23	1,698,886	-0.49(-0.86%)
Sep 07, 2023	57.45	57.64	56.33	56.72	1,841,911	-0.96(-1.66%)
Sep 06, 2023	57.13	58.18	56.95	57.68	2,104,762	+0.40(+0.70%)
Sep 05, 2023	59.38	59.38	57.26	57.28	2,092,907	-2.44(-4.09%)
Sep 01, 2023	59.40	60.00	59.40	59.72	1,211,869	+0.71(+1.20%)
Aug 31, 2023	58.97	59.53	58.83	59.01	1,692,963	+0.19(+0.32%)
Aug 30, 2023	58.36	59.11	58.36	58.82	1,196,902	+0.47(+0.81%)
Aug 29, 2023	56.72	58.37	56.54	58.35	1,454,305	+1.55(+2.73%)
Aug 28, 2023	56.85	57.27	56.36	56.80	1,156,846	+0.14(+0.25%)
Aug 25, 2023	56.77	56.97	55.46	56.66	1,325,058	+0.12(+0.21%)
Aug 24, 2023	56.70	57.19	56.42	56.54	886,623	-0.50(-0.88%)
Aug 23, 2023	56.58	57.12	56.37	57.04	936,707	+0.93(+1.66%)
Aug 22, 2023	56.50	56.98	56.02	56.11	1,467,660	-0.02(-0.04%)
Aug 21, 2023	56.85	57.13	55.72	56.13	1,011,933	-0.66(-1.16%)
Aug 18, 2023	56.24	57.32	56.24	56.79	2,016,855	+0.34(+0.60%)
Aug 17, 2023	58.09	58.31	56.34	56.45	1,600,413	-1.54(-2.66%)
Aug 16, 2023	59.18	59.45	57.95	57.99	1,225,532	-1.02(-1.73%)
Aug 15, 2023	59.10	59.43	58.79	59.01	1,014,645	-0.23(-0.39%)
Aug 14, 2023	58.79	59.26	58.44	59.24	959,139	+0.62(+1.06%)
Aug 11, 2023	58.79	59.19	58.52	58.62	944,878	-0.19(-0.32%)
Aug 10, 2023	59.18	59.76	58.38	58.81	1,933,889	-0.23(-0.40%)
Aug 09, 2023	59.44	59.62	58.90	59.05	935,435	-0.49(-0.82%)
Aug 08, 2023	59.12	59.56	58.27	59.53	969,620	-0.30(-0.50%)
Aug 07, 2023	59.22	59.89	59.22	59.83	972,081	+0.74(+1.25%)
Aug 04, 2023	59.34	59.87	58.89	59.09	1,236,895	+0.06(+0.10%)
Aug 03, 2023	60.11	60.15	58.70	59.03	2,339,211	-1.21(-2.02%)
Aug 02, 2023	60.46	60.59	59.88	60.25	1,561,272	-0.91(-1.48%)
Aug 01, 2023	60.25	61.17	60.16	61.15	1,158,657	+0.77(+1.27%)
Jul 31, 2023	61.19	61.34	59.86	60.39	1,900,807	-0.57(-0.93%)
Jul 28, 2023	62.85	63.00	60.57	60.96	2,200,503	-0.76(-1.23%)
Jul 27, 2023	62.17	63.55	61.39	61.71	4,806,784	+0.40(+0.65%)
Jul 26, 2023	60.14	61.42	60.08	61.31	3,203,056	+1.04(+1.73%)
Jul 25, 2023	58.87	60.59	58.87	60.27	2,491,992	+1.17(+1.99%)
Jul 24, 2023	59.47	60.00	58.85	59.09	2,219,717	+0.14(+0.24%)
Jul 21, 2023	59.62	59.72	58.74	58.96	1,808,254	-0.48(-0.80%)
Jul 20, 2023	60.27	60.31	59.13	59.43	1,707,377	-0.85(-1.40%)
Jul 19, 2023	60.43	60.68	59.83	60.28	1,446,296	-0.21(-0.35%)
Jul 18, 2023	60.02	60.98	60.02	60.49	1,553,981	+0.31(+0.51%)
Jul 17, 2023	59.59	60.43	59.19	60.18	1,417,305	+0.49(+0.82%)
Jul 14, 2023	59.89	59.89	59.04	59.69	1,731,128	-0.08(-0.13%)
Jul 13, 2023	59.05	59.86	58.87	59.77	2,081,654	+1.05(+1.78%)
Jul 12, 2023	58.54	59.15	57.88	58.73	2,451,505	+1.23(+2.15%)
Jul 11, 2023	56.97	57.87	56.66	57.49	1,974,841	+0.92(+1.62%)
Jul 10, 2023	54.79	56.63	54.70	56.58	1,694,498	+1.63(+2.97%)
Jul 07, 2023	54.91	55.87	54.83	54.94	2,360,054	+0.01(+0.02%)
Jul 06, 2023	55.32	55.37	54.52	54.93	1,869,361	-0.95(-1.69%)
Jul 05, 2023	56.19	56.49	55.76	55.88	1,969,544	-0.70(-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.