Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	53.48	53.57	53.44	53.52	942,628	+0.19(+0.35%)
Sep 28, 2023	53.50	53.51	53.29	53.33	986,188	-0.18(-0.33%)
Sep 27, 2023	53.60	53.65	53.51	53.51	634,098	-0.12(-0.22%)
Sep 26, 2023	53.63	53.68	53.59	53.63	692,444	-0.14(-0.25%)
Sep 25, 2023	53.87	53.76	53.70	53.76	573,241	-0.38(-0.70%)
Sep 22, 2023	54.03	54.14	53.98	54.14	571,389	+0.13(+0.23%)
Sep 21, 2023	54.10	54.10	53.97	54.02	970,382	-0.45(-0.82%)
Sep 20, 2023	54.45	54.52	54.38	54.47	205,505	+0.05(+0.09%)
Sep 19, 2023	54.44	54.50	54.40	54.42	203,263	-0.10(-0.18%)
Sep 18, 2023	54.49	54.51	54.43	54.51	295,882	+0.09(+0.16%)
Sep 15, 2023	54.47	54.48	54.42	54.43	239,979	-0.06(-0.11%)
Sep 14, 2023	54.48	54.54	54.43	54.49	224,108	-0.13(-0.23%)
Sep 13, 2023	54.60	54.65	54.58	54.61	295,912	+0.09(+0.16%)
Sep 12, 2023	54.50	54.56	54.46	54.52	775,649	+0.05(+0.09%)
Sep 11, 2023	54.46	54.55	54.46	54.48	195,329	+0.07(+0.13%)
Sep 08, 2023	54.52	54.61	54.41	54.41	133,077	-0.05(-0.09%)
Sep 07, 2023	54.58	54.58	54.44	54.46	250,119	-0.17(-0.30%)
Sep 06, 2023	54.60	54.62	54.52	54.62	167,350	+0.08(+0.14%)
Sep 05, 2023	54.56	54.62	54.51	54.54	434,654	-0.09(-0.16%)
Sep 01, 2023	54.69	54.73	54.55	54.63	141,769	-0.07(-0.12%)
Aug 31, 2023	54.63	54.76	54.60	54.70	94,991	+0.05(+0.09%)
Aug 30, 2023	54.67	54.69	54.60	54.65	128,145	-0.08(-0.14%)
Aug 29, 2023	54.54	54.73	54.51	54.73	221,873	+0.15(+0.27%)
Aug 28, 2023	54.54	54.58	54.46	54.58	378,984	+0.12(+0.21%)
Aug 25, 2023	54.50	54.51	54.38	54.47	128,722	-0.06(-0.11%)
Aug 24, 2023	54.53	54.57	54.48	54.52	156,776	-0.06(-0.11%)
Aug 23, 2023	54.50	54.59	54.49	54.58	276,537	+0.12(+0.21%)
Aug 22, 2023	54.45	54.48	54.40	54.47	165,299	-0.02(-0.04%)
Aug 21, 2023	54.51	54.51	54.40	54.48	323,524	-0.17(-0.30%)
Aug 18, 2023	54.71	54.73	54.61	54.65	207,479	-0.14(-0.25%)
Aug 17, 2023	54.93	54.94	54.64	54.79	477,043	-0.11(-0.20%)
Aug 16, 2023	55.06	55.09	54.89	54.89	137,743	-0.15(-0.27%)
Aug 15, 2023	55.02	55.07	54.95	55.04	128,827	-0.03(-0.05%)
Aug 14, 2023	55.02	55.07	54.91	55.07	162,189	+0.18(+0.32%)
Aug 11, 2023	54.90	54.96	54.78	54.89	78,209	-0.14(-0.25%)
Aug 10, 2023	55.10	55.16	54.90	55.03	123,059	-0.02(-0.04%)
Aug 09, 2023	54.94	55.12	54.94	55.05	128,017	+0.09(+0.16%)
Aug 08, 2023	54.89	55.02	54.87	54.96	270,436	+0.10(+0.18%)
Aug 07, 2023	54.92	54.92	54.81	54.86	262,775	-0.12(-0.21%)
Aug 04, 2023	54.86	54.98	54.71	54.98	311,579	+0.22(+0.41%)
Aug 03, 2023	54.76	54.76	54.67	54.76	321,542	-0.32(-0.58%)
Aug 02, 2023	55.23	55.23	54.96	55.08	158,843	-0.17(-0.30%)
Aug 01, 2023	55.23	55.24	55.15	55.24	170,081	-0.02(-0.04%)
Jul 31, 2023	55.38	55.40	55.27	55.27	172,067	-0.11(-0.19%)
Jul 28, 2023	55.46	55.46	55.32	55.37	154,060	-0.01(-0.02%)
Jul 27, 2023	55.48	55.52	55.32	55.38	189,910	-0.22(-0.40%)
Jul 26, 2023	55.53	55.63	55.48	55.61	124,700	+0.11(+0.19%)
Jul 25, 2023	55.47	55.61	55.44	55.50	161,647	-0.11(-0.19%)
Jul 24, 2023	55.65	55.66	55.58	55.61	88,338	+0.08(+0.14%)
Jul 21, 2023	55.54	55.59	55.53	55.53	160,830	+0.03(+0.05%)
Jul 20, 2023	55.60	55.60	55.41	55.50	218,527	-0.11(-0.19%)
Jul 19, 2023	55.56	55.61	55.52	55.61	208,580	+0.13(+0.23%)
Jul 18, 2023	55.44	55.48	55.40	55.48	276,815	+0.12(+0.21%)
Jul 17, 2023	55.33	55.37	55.29	55.36	187,409	+0.00(+0.00%)
Jul 14, 2023	55.29	55.36	55.25	55.36	487,371	-0.04(-0.07%)
Jul 13, 2023	55.30	55.40	55.26	55.40	738,698	+0.20(+0.37%)
Jul 12, 2023	55.23	55.27	55.19	55.20	249,130	+0.09(+0.16%)
Jul 11, 2023	55.07	55.12	55.04	55.11	132,226	+0.04(+0.07%)
Jul 10, 2023	55.02	55.09	55.01	55.07	125,309	+0.05(+0.09%)
Jul 07, 2023	55.04	55.10	54.99	55.02	132,788	-0.03(-0.05%)
Jul 06, 2023	55.16	55.16	54.96	55.05	197,995	-0.15(-0.26%)
Jul 05, 2023	55.24	55.28	55.15	55.20	108,335	-0.03(-0.05%)

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.