Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	51.51	51.51	50.81	50.89	3,324,313	-0.15(-0.29%)
Sep 28, 2023	50.68	51.15	50.60	51.04	2,075,331	+0.35(+0.70%)
Sep 27, 2023	50.96	51.00	50.38	50.69	3,356,668	-0.07(-0.14%)
Sep 26, 2023	51.03	51.16	50.72	50.76	3,247,201	-0.68(-1.32%)
Sep 25, 2023	51.25	51.44	51.33	51.43	2,056,510	-0.21(-0.40%)
Sep 22, 2023	51.88	52.02	51.60	51.64	2,186,501	+0.19(+0.36%)
Sep 21, 2023	51.77	51.86	51.43	51.45	3,013,089	-0.84(-1.61%)
Sep 20, 2023	52.68	52.90	52.30	52.30	2,299,627	-0.20(-0.37%)
Sep 19, 2023	52.55	52.64	52.36	52.49	2,332,022	-0.05(-0.09%)
Sep 18, 2023	52.52	52.58	52.33	52.54	1,673,750	-0.16(-0.30%)
Sep 15, 2023	52.88	53.02	52.66	52.70	3,985,491	-0.15(-0.28%)
Sep 14, 2023	52.63	52.89	52.56	52.85	2,127,075	+0.61(+1.18%)
Sep 13, 2023	52.25	52.38	52.13	52.23	1,534,663	-0.09(-0.17%)
Sep 12, 2023	52.21	52.49	52.19	52.32	2,235,976	-0.19(-0.35%)
Sep 11, 2023	52.40	52.53	52.26	52.50	1,654,957	+0.57(+1.09%)
Sep 08, 2023	51.97	52.11	51.89	51.94	2,259,284	-0.04(-0.08%)
Sep 07, 2023	52.03	52.09	51.85	51.98	1,622,226	-0.27(-0.52%)
Sep 06, 2023	52.39	52.56	52.12	52.25	2,801,213	-0.20(-0.37%)
Sep 05, 2023	52.75	52.75	52.45	52.45	2,607,166	-0.45(-0.85%)
Sep 01, 2023	53.21	53.28	52.75	52.89	1,828,155	+0.22(+0.43%)
Aug 31, 2023	52.94	52.95	52.56	52.67	2,040,580	-0.33(-0.63%)
Aug 30, 2023	53.04	53.20	52.92	53.00	1,592,181	-0.05(-0.09%)
Aug 29, 2023	52.32	53.06	52.26	53.05	1,879,774	+0.69(+1.32%)
Aug 28, 2023	52.17	52.41	52.14	52.36	2,318,808	+0.53(+1.02%)
Aug 25, 2023	51.85	52.01	51.39	51.83	2,565,077	+0.22(+0.43%)
Aug 24, 2023	52.00	52.17	51.59	51.61	1,897,514	-0.54(-1.03%)
Aug 23, 2023	51.74	52.24	51.74	52.14	1,541,264	+0.59(+1.14%)
Aug 22, 2023	51.84	51.88	51.50	51.56	1,960,079	-0.07(-0.13%)
Aug 21, 2023	51.59	51.68	51.35	51.63	2,409,598	+0.15(+0.28%)
Aug 18, 2023	51.19	51.56	51.16	51.48	2,138,716	-0.11(-0.21%)
Aug 17, 2023	52.11	52.13	51.51	51.59	2,031,509	-0.22(-0.43%)
Aug 16, 2023	52.05	52.23	51.80	51.81	2,111,734	-0.42(-0.80%)
Aug 15, 2023	52.60	52.61	52.15	52.23	2,043,003	-0.64(-1.22%)
Aug 14, 2023	52.63	52.94	52.45	52.87	1,516,057	-0.22(-0.42%)
Aug 11, 2023	53.15	53.30	53.00	53.10	1,746,139	-0.46(-0.86%)
Aug 10, 2023	53.87	54.21	53.51	53.56	4,602,254	+0.16(+0.29%)
Aug 09, 2023	53.48	53.59	53.26	53.40	2,002,308	+0.09(+0.16%)
Aug 08, 2023	53.09	53.35	52.92	53.31	1,933,713	-0.45(-0.83%)
Aug 07, 2023	53.73	53.77	53.46	53.76	1,494,393	+0.28(+0.53%)
Aug 04, 2023	53.59	53.98	53.41	53.48	2,181,160	+0.13(+0.24%)
Aug 03, 2023	53.10	53.50	53.10	53.35	2,143,322	-0.04(-0.07%)
Aug 02, 2023	53.77	53.80	53.33	53.39	2,399,964	-1.08(-1.99%)
Aug 01, 2023	54.63	54.75	54.37	54.47	9,804,262	-0.61(-1.12%)
Jul 31, 2023	55.10	55.26	55.05	55.09	2,802,525	-0.01(-0.02%)
Jul 28, 2023	55.03	55.26	54.95	55.10	1,891,738	+0.64(+1.18%)
Jul 27, 2023	55.07	55.07	54.41	54.46	2,612,395	-0.31(-0.57%)
Jul 26, 2023	54.32	54.91	54.30	54.77	1,792,725	+0.21(+0.39%)
Jul 25, 2023	54.49	54.66	54.49	54.55	2,105,401	+0.17(+0.31%)
Jul 24, 2023	54.17	54.50	54.12	54.39	1,479,779	+0.18(+0.32%)
Jul 21, 2023	54.29	54.31	54.13	54.21	2,727,316	+0.03(+0.05%)
Jul 20, 2023	54.35	54.45	54.09	54.18	2,068,807	-0.30(-0.56%)
Jul 19, 2023	54.54	54.67	54.36	54.48	1,828,776	+0.00(+0.00%)
Jul 18, 2023	54.31	54.57	54.23	54.48	2,082,187	+0.18(+0.32%)
Jul 17, 2023	54.12	54.38	54.00	54.31	1,660,918	-0.03(-0.05%)
Jul 14, 2023	54.59	54.60	54.30	54.34	2,719,604	-0.32(-0.59%)
Jul 13, 2023	54.37	54.72	54.37	54.66	2,357,214	+0.81(+1.50%)
Jul 12, 2023	53.50	53.89	53.46	53.85	5,503,641	+1.03(+1.96%)
Jul 11, 2023	52.59	52.83	52.45	52.82	1,280,777	+0.46(+0.88%)
Jul 10, 2023	52.07	52.36	52.05	52.36	1,252,532	+0.13(+0.24%)
Jul 07, 2023	51.85	52.47	51.85	52.23	1,928,040	+0.48(+0.92%)
Jul 06, 2023	51.99	52.01	51.53	51.75	1,949,480	-0.98(-1.85%)
Jul 05, 2023	52.92	52.92	52.68	52.73	2,126,315	-0.56(-1.04%)

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.