Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	49.76	49.76	49.04	49.15	823,772	+0.08(+0.16%)
Sep 28, 2023	48.73	49.25	48.67	49.07	1,176,956	+0.47(+0.96%)
Sep 27, 2023	48.90	48.91	48.25	48.60	1,744,043	-0.21(-0.43%)
Sep 26, 2023	49.07	49.21	48.78	48.81	302,246	-0.62(-1.26%)
Sep 25, 2023	49.27	49.46	49.33	49.44	404,925	-0.33(-0.66%)
Sep 22, 2023	50.00	50.20	49.70	49.76	482,506	-0.15(-0.30%)
Sep 21, 2023	50.30	50.36	49.87	49.91	1,037,978	-0.69(-1.37%)
Sep 20, 2023	51.01	51.23	50.59	50.60	2,470,732	+0.06(+0.12%)
Sep 19, 2023	50.53	50.66	50.37	50.54	3,360,457	+0.03(+0.06%)
Sep 18, 2023	50.55	50.64	50.39	50.51	272,163	-0.39(-0.76%)
Sep 15, 2023	51.15	51.30	50.86	50.90	546,270	-0.07(-0.14%)
Sep 14, 2023	50.59	51.00	50.59	50.97	3,088,663	+0.64(+1.28%)
Sep 13, 2023	50.42	50.56	50.23	50.33	250,980	-0.21(-0.41%)
Sep 12, 2023	50.46	50.73	50.45	50.53	205,796	-0.33(-0.64%)
Sep 11, 2023	50.71	50.89	50.58	50.86	365,616	+0.54(+1.08%)
Sep 08, 2023	50.33	50.50	50.27	50.32	371,335	+0.04(+0.08%)
Sep 07, 2023	50.25	50.39	50.10	50.28	229,537	-0.18(-0.35%)
Sep 06, 2023	50.50	50.64	50.27	50.45	859,880	-0.18(-0.35%)
Sep 05, 2023	51.00	51.04	50.62	50.63	296,220	-0.58(-1.14%)
Sep 01, 2023	51.76	51.80	51.09	51.22	460,306	-0.20(-0.39%)
Aug 31, 2023	51.76	51.78	51.29	51.41	369,024	-0.48(-0.92%)
Aug 30, 2023	51.99	52.15	51.79	51.89	714,875	-0.02(-0.04%)
Aug 29, 2023	51.14	51.93	51.14	51.91	1,494,107	+0.71(+1.39%)
Aug 28, 2023	51.01	51.25	51.01	51.20	620,851	+0.49(+0.98%)
Aug 25, 2023	50.70	50.89	50.24	50.70	562,837	+0.37(+0.73%)
Aug 24, 2023	50.78	50.98	50.33	50.34	1,111,288	-0.70(-1.38%)
Aug 23, 2023	50.69	51.11	50.68	51.04	531,333	+0.43(+0.84%)
Aug 22, 2023	50.93	50.93	50.57	50.61	509,244	-0.16(-0.31%)
Aug 21, 2023	50.72	50.84	50.48	50.77	623,870	+0.26(+0.51%)
Aug 18, 2023	50.12	50.61	50.09	50.51	1,165,475	-0.06(-0.12%)
Aug 17, 2023	51.11	51.18	50.52	50.57	1,169,297	-0.42(-0.82%)
Aug 16, 2023	51.28	51.46	50.99	50.99	1,035,092	-0.34(-0.66%)
Aug 15, 2023	51.67	51.68	51.23	51.33	1,057,894	-0.64(-1.24%)
Aug 14, 2023	51.64	52.02	51.47	51.97	392,396	-0.08(-0.15%)
Aug 11, 2023	52.02	52.22	51.93	52.05	724,422	-0.44(-0.83%)
Aug 10, 2023	52.80	53.14	52.39	52.48	556,120	+0.19(+0.36%)
Aug 09, 2023	52.27	52.45	52.19	52.30	512,483	+0.17(+0.32%)
Aug 08, 2023	51.84	52.19	51.70	52.13	391,340	-0.25(-0.47%)
Aug 07, 2023	52.21	52.41	52.00	52.37	493,554	+0.46(+0.88%)
Aug 04, 2023	52.04	52.47	51.86	51.92	498,216	+0.09(+0.17%)
Aug 03, 2023	51.57	51.98	51.52	51.83	473,240	-0.15(-0.29%)
Aug 02, 2023	52.29	52.35	51.90	51.98	412,792	-0.98(-1.85%)
Aug 01, 2023	53.01	53.17	52.74	52.96	2,170,160	-0.53(-1.00%)
Jul 31, 2023	53.65	53.81	53.46	53.49	634,260	-0.02(-0.04%)
Jul 28, 2023	53.46	53.70	53.37	53.51	1,347,524	+0.43(+0.80%)
Jul 27, 2023	53.74	53.77	53.03	53.09	912,666	-0.30(-0.56%)
Jul 26, 2023	52.90	53.53	52.88	53.38	1,505,303	+0.05(+0.09%)
Jul 25, 2023	53.16	53.47	53.16	53.33	361,173	+0.06(+0.11%)
Jul 24, 2023	53.21	53.39	53.16	53.27	1,882,500	-0.18(-0.33%)
Jul 21, 2023	53.40	53.52	53.27	53.45	356,150	+0.16(+0.30%)
Jul 20, 2023	53.49	53.62	53.20	53.29	451,650	-0.20(-0.37%)
Jul 19, 2023	53.57	53.68	53.33	53.49	528,700	+0.03(+0.06%)
Jul 18, 2023	53.17	53.53	53.15	53.46	1,931,187	+0.24(+0.45%)
Jul 17, 2023	53.06	53.28	52.94	53.23	185,625	-0.06(-0.11%)
Jul 14, 2023	53.59	53.63	53.25	53.28	253,729	-0.24(-0.44%)
Jul 13, 2023	53.32	53.57	53.31	53.52	436,213	+0.83(+1.58%)
Jul 12, 2023	52.34	52.72	52.30	52.69	355,379	+1.24(+2.40%)
Jul 11, 2023	51.27	51.49	51.14	51.45	540,253	+0.51(+1.01%)
Jul 10, 2023	50.69	50.99	50.69	50.94	971,647	+0.28(+0.55%)
Jul 07, 2023	50.39	50.92	50.37	50.66	510,592	+0.31(+0.61%)
Jul 06, 2023	50.51	50.53	50.05	50.36	908,501	-0.94(-1.83%)
Jul 05, 2023	51.51	51.53	51.22	51.30	513,315	-0.64(-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.