Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	57.94	58.72	57.51	58.46	1,072,126	+1.13(+1.97%)
Sep 28, 2023	55.60	57.57	55.33	57.33	876,963	+2.49(+4.54%)
Sep 27, 2023	55.29	55.33	54.11	54.84	847,440	+0.29(+0.53%)
Sep 26, 2023	55.19	55.60	54.42	54.55	901,088	-0.64(-1.16%)
Sep 25, 2023	53.21	55.27	54.85	55.19	618,269	+1.28(+2.37%)
Sep 22, 2023	54.76	55.80	53.80	53.91	688,483	-0.18(-0.33%)
Sep 21, 2023	55.55	55.64	53.83	54.09	1,248,628	-2.49(-4.40%)
Sep 20, 2023	57.51	57.85	56.31	56.58	638,493	-0.58(-1.01%)
Sep 19, 2023	58.17	58.40	57.09	57.16	1,005,874	-1.27(-2.17%)
Sep 18, 2023	59.43	59.43	57.92	58.43	643,393	-1.06(-1.78%)
Sep 15, 2023	59.88	60.14	59.05	59.49	3,606,514	+0.32(+0.54%)
Sep 14, 2023	58.15	59.40	58.05	59.17	1,338,419	+1.90(+3.32%)
Sep 13, 2023	56.96	57.83	56.82	57.27	894,203	+0.34(+0.60%)
Sep 12, 2023	57.19	57.58	56.87	56.93	487,186	-0.13(-0.23%)
Sep 11, 2023	55.88	57.14	55.87	57.06	670,941	+2.12(+3.86%)
Sep 08, 2023	54.51	55.05	54.47	54.94	712,152	-0.13(-0.24%)
Sep 07, 2023	55.21	55.71	54.87	55.07	840,560	-1.02(-1.82%)
Sep 06, 2023	56.67	56.76	55.73	56.09	597,808	-0.97(-1.70%)
Sep 05, 2023	57.21	58.05	57.01	57.06	614,546	-0.74(-1.28%)
Sep 01, 2023				57.80	0	+1.92(+3.44%)
Aug 31, 2023	55.97	56.61	55.77	55.88	996,059	-0.03(-0.05%)
Aug 30, 2023	56.18	56.46	55.70	55.91	603,259	+0.10(+0.18%)
Aug 29, 2023	54.59	55.94	54.50	55.81	741,910	+1.15(+2.10%)
Aug 28, 2023	54.70	55.27	54.42	54.66	365,748	+0.26(+0.48%)
Aug 25, 2023	54.35	54.81	54.00	54.40	541,867	+0.28(+0.52%)
Aug 24, 2023	54.47	54.75	54.01	54.12	649,055	-1.02(-1.85%)
Aug 23, 2023	54.98	55.49	54.60	55.14	679,715	+0.33(+0.60%)
Aug 22, 2023	53.97	55.27	53.97	54.81	1,536,800	+1.21(+2.26%)
Aug 21, 2023	53.10	53.84	52.92	53.60	1,084,066	+0.65(+1.23%)
Aug 18, 2023	51.62	53.30	51.22	52.95	1,256,293	+0.63(+1.20%)
Aug 17, 2023	51.75	53.15	51.62	52.32	1,306,378	+1.96(+3.89%)
Aug 16, 2023	50.78	51.02	50.20	50.36	1,247,034	-0.81(-1.58%)
Aug 15, 2023	52.72	52.87	50.79	51.17	2,250,648	-2.44(-4.55%)
Aug 14, 2023	53.67	54.18	53.28	53.61	677,545	-0.64(-1.18%)
Aug 11, 2023	54.36	54.40	53.17	54.25	776,827	-0.35(-0.64%)
Aug 10, 2023	55.96	56.30	54.12	54.60	849,475	-1.11(-1.99%)
Aug 09, 2023	56.41	56.61	55.63	55.71	584,586	-0.38(-0.68%)
Aug 08, 2023	55.25	56.44	55.06	56.09	1,052,796	-0.03(-0.05%)
Aug 04, 2023				56.12	0	-0.15(-0.27%)
Aug 03, 2023	55.96	56.60	54.90	56.27	779,480	+0.04(+0.07%)
Aug 02, 2023	56.60	56.67	55.55	56.23	1,234,704	-1.40(-2.43%)
Aug 01, 2023	57.81	57.87	56.63	57.63	911,628	-0.95(-1.62%)
Jul 31, 2023	58.03	59.14	58.02	58.58	1,597,040	+0.78(+1.35%)
Jul 28, 2023	56.90	58.11	56.52	57.80	1,182,911	+1.99(+3.57%)
Jul 27, 2023	55.83	57.27	55.04	55.81	1,136,530	+0.14(+0.25%)
Jul 26, 2023	56.60	56.65	55.46	55.67	1,493,665	-1.85(-3.22%)
Jul 25, 2023	57.37	58.43	57.00	57.52	1,559,175	+1.12(+1.99%)
Jul 24, 2023	55.70	56.97	55.04	56.40	713,477	+0.86(+1.55%)
Jul 21, 2023	55.67	55.87	55.30	55.54	448,514	-0.06(-0.11%)
Jul 20, 2023	56.37	56.45	55.47	55.60	1,066,458	-0.04(-0.07%)
Jul 19, 2023	55.32	55.77	55.00	55.64	775,245	+0.15(+0.27%)
Jul 18, 2023	55.00	55.90	54.96	55.49	875,516	+0.54(+0.98%)
Jul 17, 2023	54.01	55.45	53.85	54.95	763,099	+0.05(+0.09%)
Jul 14, 2023	55.30	55.37	54.35	54.90	839,411	-0.31(-0.56%)
Jul 13, 2023	55.87	56.21	55.15	55.21	1,071,697	-0.19(-0.34%)
Jul 12, 2023	56.50	57.08	55.35	55.40	815,449	+0.14(+0.25%)
Jul 11, 2023	55.01	55.44	54.96	55.26	616,545	-0.17(-0.31%)
Jul 10, 2023	53.62	55.78	53.40	55.43	1,279,917	+0.78(+1.43%)
Jul 07, 2023	52.19	55.25	52.19	54.65	1,615,907	+2.22(+4.23%)
Jul 06, 2023	53.34	53.50	51.66	52.43	1,782,117	-1.67(-3.09%)
Jul 05, 2023	55.40	55.41	54.08	54.10	1,138,205	-1.70(-3.05%)

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.