Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	51.96	52.42	51.50	51.58	835,459	-0.04(-0.07%)
Sep 28, 2023	50.35	52.05	50.22	51.62	1,056,208	+1.12(+2.21%)
Sep 27, 2023	51.23	51.23	50.18	50.50	780,320	-0.29(-0.57%)
Sep 26, 2023	51.71	52.04	50.71	50.79	920,911	-1.56(-2.98%)
Sep 25, 2023	50.72	52.38	52.06	52.35	1,039,937	+1.04(+2.03%)
Sep 22, 2023	52.20	52.52	51.14	51.31	896,562	-0.51(-0.98%)
Sep 21, 2023	52.41	52.72	51.80	51.82	688,801	-1.47(-2.76%)
Sep 20, 2023	54.71	54.86	53.25	53.29	1,255,715	-0.97(-1.79%)
Sep 19, 2023	54.21	54.56	53.88	54.26	476,213	+0.14(+0.27%)
Sep 18, 2023	54.85	54.85	53.92	54.12	640,930	-0.94(-1.71%)
Sep 15, 2023	54.21	55.15	53.88	55.06	1,244,026	+0.68(+1.26%)
Sep 14, 2023	53.88	54.39	52.62	54.38	1,538,949	+0.78(+1.45%)
Sep 13, 2023	55.80	56.12	53.15	53.60	1,571,556	-2.35(-4.20%)
Sep 12, 2023	55.17	56.71	55.13	55.94	961,392	+0.59(+1.06%)
Sep 11, 2023	55.68	55.73	54.73	55.36	725,850	+0.20(+0.37%)
Sep 08, 2023	55.87	56.04	55.01	55.16	1,030,199	-0.36(-0.64%)
Sep 07, 2023	56.80	56.82	55.37	55.51	920,664	-1.75(-3.06%)
Sep 06, 2023	56.45	57.64	56.38	57.26	1,441,111	+0.82(+1.45%)
Sep 05, 2023	56.64	56.64	55.99	56.44	780,235	-0.27(-0.48%)
Sep 01, 2023	56.61	57.31	56.55	56.71	867,812	+0.13(+0.22%)
Aug 31, 2023	56.38	56.93	56.28	56.59	942,657	+0.23(+0.41%)
Aug 30, 2023	56.17	56.81	56.08	56.36	765,671	+0.28(+0.50%)
Aug 29, 2023	54.58	56.10	54.58	56.08	822,680	+1.29(+2.35%)
Aug 28, 2023	55.03	55.47	54.66	54.79	650,785	+0.39(+0.73%)
Aug 25, 2023	54.43	55.04	53.96	54.40	1,200,089	+0.30(+0.55%)
Aug 24, 2023	54.14	54.58	53.98	54.10	980,791	-0.33(-0.60%)
Aug 23, 2023	53.46	54.60	53.29	54.42	871,360	+0.70(+1.31%)
Aug 22, 2023	53.64	53.78	53.36	53.72	870,943	+0.22(+0.41%)
Aug 21, 2023	53.97	53.97	52.99	53.50	927,099	-0.03(-0.05%)
Aug 18, 2023	52.03	53.81	51.87	53.53	1,214,486	+0.88(+1.66%)
Aug 17, 2023	54.02	54.29	52.51	52.65	2,042,294	-0.90(-1.69%)
Aug 16, 2023	53.78	54.12	53.46	53.56	4,790,193	-0.60(-1.11%)
Aug 15, 2023	54.33	54.56	54.00	54.16	1,762,809	-0.63(-1.15%)
Aug 14, 2023	54.39	54.87	53.91	54.79	1,412,181	+0.16(+0.30%)
Aug 11, 2023	55.96	56.10	54.63	54.63	2,817,333	-1.58(-2.82%)
Aug 10, 2023	57.40	57.78	55.84	56.21	2,814,900	-0.40(-0.71%)
Aug 09, 2023	56.98	56.98	56.04	56.61	1,034,854	-0.47(-0.82%)
Aug 08, 2023	57.17	57.20	56.23	57.08	1,173,495	-1.24(-2.13%)
Aug 07, 2023	58.80	59.02	57.55	58.32	995,883	+0.21(+0.36%)
Aug 04, 2023	62.28	62.28	57.50	58.11	2,289,644	-2.06(-3.43%)
Aug 03, 2023	59.59	60.80	59.37	60.17	1,690,844	+0.15(+0.25%)
Aug 02, 2023	60.27	60.62	59.60	60.02	1,117,342	-1.04(-1.70%)
Aug 01, 2023	60.92	61.72	60.54	61.06	1,376,808	-0.32(-0.53%)
Jul 31, 2023	60.92	61.54	60.92	61.38	815,347	+0.55(+0.91%)
Jul 28, 2023	60.91	61.30	60.57	60.83	1,866,978	+0.57(+0.95%)
Jul 27, 2023	60.58	60.89	60.11	60.26	1,449,482	+0.31(+0.53%)
Jul 26, 2023	59.25	60.02	59.25	59.94	1,147,580	+0.37(+0.62%)
Jul 25, 2023	59.28	59.96	59.17	59.57	660,084	+0.06(+0.10%)
Jul 24, 2023	59.44	59.82	59.22	59.51	955,637	+0.04(+0.06%)
Jul 21, 2023	59.76	59.86	59.12	59.47	1,647,185	+0.53(+0.91%)
Jul 20, 2023	59.04	59.26	58.74	58.94	1,098,460	-0.02(-0.03%)
Jul 19, 2023	58.71	59.12	58.33	58.96	1,826,073	+1.04(+1.80%)
Jul 18, 2023	56.26	58.21	56.11	57.92	1,776,056	+1.58(+2.81%)
Jul 17, 2023	56.08	56.50	55.54	56.34	790,864	-0.07(-0.12%)
Jul 14, 2023	57.24	57.31	56.15	56.40	993,398	-0.79(-1.38%)
Jul 13, 2023	56.77	57.25	56.27	57.19	868,651	+0.44(+0.77%)
Jul 12, 2023	56.79	56.97	56.39	56.75	770,608	+0.81(+1.45%)
Jul 11, 2023	55.70	56.09	55.34	55.94	655,958	+0.46(+0.83%)
Jul 10, 2023	55.34	55.89	55.11	55.49	646,082	-0.03(-0.05%)
Jul 07, 2023	55.14	56.13	54.92	55.51	836,468	+0.43(+0.78%)
Jul 06, 2023	54.64	55.88	53.95	55.09	1,745,251	+1.19(+2.21%)
Jul 05, 2023	54.51	54.72	53.79	53.89	847,524	-1.00(-1.83%)

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.