Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	50.66	51.11	50.21	50.28	856,923	-0.04(-0.07%)
Sep 28, 2023	49.09	50.74	48.96	50.32	1,083,342	+1.09(+2.21%)
Sep 27, 2023	49.95	49.95	48.92	49.23	800,367	-0.28(-0.57%)
Sep 26, 2023	50.42	50.73	49.44	49.52	944,569	-1.52(-2.98%)
Sep 25, 2023	49.45	51.07	50.75	51.03	1,066,654	+1.01(+2.03%)
Sep 22, 2023	50.89	51.20	49.86	50.02	919,595	-0.50(-0.98%)
Sep 21, 2023	51.10	51.40	50.50	50.52	706,497	-1.44(-2.76%)
Sep 20, 2023	53.34	53.48	51.92	51.95	1,287,976	-0.95(-1.79%)
Sep 19, 2023	52.85	53.19	52.53	52.90	488,448	+0.14(+0.27%)
Sep 18, 2023	53.47	53.47	52.57	52.76	657,396	-0.92(-1.71%)
Sep 15, 2023	52.85	53.76	52.53	53.68	1,275,986	+0.67(+1.26%)
Sep 14, 2023	52.53	53.02	51.30	53.01	1,578,486	+0.76(+1.45%)
Sep 13, 2023	54.40	54.71	51.82	52.25	1,611,930	-2.29(-4.20%)
Sep 12, 2023	53.79	55.29	53.75	54.54	986,091	+0.57(+1.06%)
Sep 11, 2023	54.29	54.34	53.36	53.97	744,498	+0.20(+0.37%)
Sep 08, 2023	54.47	54.64	53.63	53.77	1,056,666	-0.35(-0.64%)
Sep 07, 2023	55.38	55.40	53.98	54.12	944,317	-1.71(-3.06%)
Sep 06, 2023	55.04	56.19	54.97	55.83	1,478,134	+0.80(+1.45%)
Sep 05, 2023	55.22	55.22	54.59	55.03	800,280	-0.26(-0.47%)
Sep 01, 2023	55.19	55.87	55.13	55.29	890,107	+0.12(+0.22%)
Aug 31, 2023	54.97	55.50	54.87	55.17	966,875	+0.23(+0.41%)
Aug 30, 2023	54.76	55.39	54.67	54.95	785,342	+0.27(+0.50%)
Aug 29, 2023	53.21	54.69	53.21	54.67	843,816	+1.26(+2.35%)
Aug 28, 2023	53.65	54.08	53.30	53.42	667,504	+0.38(+0.73%)
Aug 25, 2023	53.07	53.66	52.61	53.03	1,230,921	+0.29(+0.55%)
Aug 24, 2023	52.78	53.21	52.63	52.74	1,005,988	-0.32(-0.60%)
Aug 23, 2023	52.12	53.23	51.95	53.06	893,746	+0.68(+1.31%)
Aug 22, 2023	52.30	52.43	52.02	52.38	893,318	+0.22(+0.41%)
Aug 21, 2023	52.62	52.62	51.66	52.16	950,917	-0.03(-0.05%)
Aug 18, 2023	50.73	52.46	50.57	52.19	1,245,687	+0.85(+1.66%)
Aug 17, 2023	52.67	52.93	51.20	51.34	2,094,762	-0.30(-0.58%)
Aug 16, 2023	51.84	52.17	51.54	51.63	4,968,898	-0.58(-1.11%)
Aug 15, 2023	52.38	52.60	52.06	52.21	1,828,573	-0.61(-1.15%)
Aug 14, 2023	52.43	52.89	51.97	52.82	1,464,864	+0.16(+0.30%)
Aug 11, 2023	53.95	54.08	52.66	52.66	2,922,437	-1.53(-2.82%)
Aug 10, 2023	55.34	55.70	53.83	54.19	2,919,914	-0.39(-0.71%)
Aug 09, 2023	54.93	54.93	54.03	54.58	1,073,461	-0.45(-0.82%)
Aug 08, 2023	55.12	55.15	54.21	55.03	1,217,274	-1.20(-2.13%)
Aug 07, 2023	56.68	56.89	55.48	56.22	1,033,036	+0.20(+0.36%)
Aug 04, 2023	60.04	60.04	55.43	56.02	2,375,062	-1.99(-3.43%)
Aug 03, 2023	57.45	58.61	57.23	58.01	1,753,923	+0.15(+0.25%)
Aug 02, 2023	58.10	58.44	57.45	57.86	1,159,026	-1.00(-1.70%)
Aug 01, 2023	58.72	59.50	58.37	58.86	1,428,172	-0.31(-0.53%)
Jul 31, 2023	58.72	59.33	58.72	59.17	845,765	+0.53(+0.91%)
Jul 28, 2023	58.72	59.09	58.39	58.64	1,936,628	+0.55(+0.95%)
Jul 27, 2023	58.40	58.70	57.95	58.09	1,503,557	+0.30(+0.53%)
Jul 26, 2023	57.11	57.86	57.11	57.79	1,190,392	+0.36(+0.62%)
Jul 25, 2023	57.15	57.80	57.04	57.43	684,710	+0.06(+0.10%)
Jul 24, 2023	57.30	57.67	57.09	57.37	991,289	+0.04(+0.06%)
Jul 21, 2023	57.61	57.70	56.99	57.34	1,708,635	+0.52(+0.91%)
Jul 20, 2023	56.92	57.13	56.63	56.82	1,139,440	-0.02(-0.03%)
Jul 19, 2023	56.60	56.99	56.23	56.84	1,894,197	+1.00(+1.80%)
Jul 18, 2023	54.24	56.11	54.09	55.84	1,842,314	+1.53(+2.81%)
Jul 17, 2023	54.06	54.47	53.55	54.31	820,368	-0.06(-0.12%)
Jul 14, 2023	55.18	55.25	54.13	54.37	1,030,459	-0.76(-1.38%)
Jul 13, 2023	54.73	55.19	54.24	55.14	901,057	+0.42(+0.77%)
Jul 12, 2023	54.75	54.93	54.36	54.71	799,357	+0.78(+1.45%)
Jul 11, 2023	53.69	54.07	53.35	53.93	680,430	+0.44(+0.83%)
Jul 10, 2023	53.35	53.88	53.13	53.49	670,185	-0.03(-0.05%)
Jul 07, 2023	53.16	54.12	52.95	53.52	867,674	+0.41(+0.78%)
Jul 06, 2023	52.67	53.87	52.01	53.10	1,810,360	+1.15(+2.21%)
Jul 05, 2023	52.55	52.75	51.85	51.95	879,142	-0.97(-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.