Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	59.86	60.25	58.81	59.27	1,279,301	-0.51(-0.85%)
Aug 30, 2023	59.91	60.10	59.06	59.78	952,305	-0.03(-0.05%)
Aug 29, 2023	58.34	59.87	57.69	59.81	1,773,737	+1.41(+2.42%)
Aug 28, 2023	57.34	58.76	57.34	58.39	2,349,904	+1.33(+2.33%)
Aug 25, 2023	57.25	57.54	56.41	57.06	1,522,208	+0.10(+0.18%)
Aug 24, 2023	56.17	57.52	55.96	56.96	1,366,611	+0.46(+0.81%)
Aug 23, 2023	56.40	56.69	55.84	56.50	2,069,531	+0.00(+0.00%)
Aug 22, 2023	57.79	58.04	56.27	56.50	1,623,476	-1.25(-2.17%)
Aug 21, 2023	57.90	58.13	57.42	57.76	1,355,300	+0.22(+0.37%)
Aug 18, 2023	56.78	57.65	56.56	57.54	1,959,040	+0.15(+0.26%)
Aug 17, 2023	57.86	58.08	57.36	57.39	1,720,631	+0.02(+0.03%)
Aug 16, 2023	57.34	58.28	57.06	57.37	2,161,065	-0.01(-0.02%)
Aug 15, 2023	59.08	59.28	57.34	57.38	3,045,701	-2.37(-3.96%)
Aug 14, 2023	60.44	60.63	59.63	59.75	3,049,836	-2.49(-4.00%)
Aug 11, 2023	62.40	63.13	61.92	62.24	1,334,316	-0.37(-0.60%)
Aug 10, 2023	63.98	64.67	62.62	62.62	1,836,408	-0.92(-1.44%)
Aug 09, 2023	62.45	63.94	62.32	63.53	2,173,621	+1.47(+2.37%)
Aug 08, 2023	61.19	62.16	60.38	62.06	1,842,645	-0.05(-0.08%)
Aug 07, 2023	61.36	62.92	61.29	62.11	2,248,075	+0.82(+1.34%)
Aug 04, 2023	60.48	62.52	60.42	61.29	2,195,880	+0.86(+1.43%)
Aug 03, 2023	60.85	61.87	59.80	60.42	3,949,927	-2.65(-4.20%)
Aug 02, 2023	61.95	63.21	61.31	63.07	3,146,418	+0.30(+0.48%)
Aug 01, 2023	63.88	63.95	62.31	62.77	2,663,752	-1.71(-2.66%)
Jul 31, 2023	64.07	64.70	64.04	64.49	1,874,422	+1.08(+1.70%)
Jul 28, 2023	63.30	63.98	62.98	63.41	2,380,192	+0.46(+0.73%)
Jul 27, 2023	63.32	63.58	62.66	62.95	2,729,401	-0.07(-0.12%)
Jul 26, 2023	61.89	63.40	61.86	63.03	2,008,595	+0.49(+0.78%)
Jul 25, 2023	61.81	62.83	61.56	62.54	1,702,693	+0.55(+0.89%)
Jul 24, 2023	61.61	62.87	61.39	61.99	2,768,624	+1.83(+3.05%)
Jul 21, 2023	60.07	60.49	59.71	60.15	1,180,764	-0.04(-0.06%)
Jul 20, 2023	60.85	61.31	59.84	60.19	1,975,720	-0.14(-0.23%)
Jul 19, 2023	59.59	61.22	59.40	60.33	3,261,058	+1.32(+2.24%)
Jul 18, 2023	56.87	59.53	56.78	59.01	2,793,152	+2.27(+4.01%)
Jul 17, 2023	56.98	57.56	56.41	56.74	1,829,323	+0.02(+0.03%)
Jul 14, 2023	57.33	57.53	56.57	56.72	1,354,721	-0.57(-1.00%)
Jul 13, 2023	55.81	57.46	55.81	57.29	2,053,188	+1.70(+3.07%)
Jul 12, 2023	57.29	57.61	55.57	55.59	2,212,166	-0.81(-1.44%)
Jul 11, 2023	55.30	56.43	54.71	56.40	2,191,617	+0.83(+1.50%)
Jul 10, 2023	56.59	56.63	55.54	55.57	2,305,376	-1.43(-2.51%)
Jul 07, 2023	54.95	57.45	54.89	57.00	2,458,737	+1.84(+3.34%)
Jul 06, 2023	55.47	55.47	54.21	55.15	3,016,483	-0.84(-1.50%)
Jul 05, 2023	55.75	56.25	55.49	56.00	1,741,509	-0.22(-0.40%)
Jul 03, 2023	55.44	56.70	55.08	56.22	1,248,905	+0.95(+1.71%)
Jun 30, 2023	55.79	55.97	55.00	55.28	2,797,086	+0.05(+0.08%)
Jun 29, 2023	55.22	55.35	54.49	55.23	2,495,413	+0.90(+1.66%)
Jun 28, 2023	54.12	54.81	53.68	54.33	3,013,721	+0.16(+0.29%)
Jun 27, 2023	54.39	54.48	53.13	54.17	3,490,869	-0.50(-0.92%)
Jun 26, 2023	54.16	54.91	53.93	54.68	1,517,824	+0.82(+1.51%)
Jun 23, 2023	54.26	54.56	53.74	53.86	1,732,882	-0.86(-1.57%)
Jun 22, 2023	55.26	55.35	54.18	54.72	1,931,303	-0.83(-1.49%)
Jun 21, 2023	53.78	56.21	53.63	55.55	3,678,596	+1.77(+3.29%)
Jun 20, 2023	54.48	54.48	53.23	53.78	3,251,394	-1.28(-2.33%)
Jun 16, 2023	54.62	55.15	54.34	55.06	2,405,723	+0.40(+0.74%)
Jun 15, 2023	53.83	55.06	53.81	54.66	2,107,337	+1.03(+1.91%)
Jun 14, 2023	55.04	55.18	53.15	53.63	2,700,898	-1.75(-3.16%)
Jun 13, 2023	55.37	55.68	54.98	55.38	2,143,645	+0.74(+1.36%)
Jun 12, 2023	53.42	54.68	53.42	54.64	1,705,207	+0.75(+1.39%)
Jun 09, 2023	54.05	54.40	53.43	53.89	1,842,478	-0.14(-0.25%)
Jun 08, 2023	54.45	55.07	53.08	54.03	3,085,627	-0.37(-0.67%)
Jun 07, 2023	52.81	54.77	52.73	54.39	3,191,358	+1.94(+3.71%)
Jun 06, 2023	48.58	52.52	48.42	52.45	6,979,781	+1.71(+3.38%)
Jun 05, 2023	50.64	51.12	49.89	50.74	4,709,073	+0.51(+1.02%)
Jun 02, 2023	49.94	50.73	49.29	50.22	6,879,126	+1.25(+2.55%)

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.