Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	54.28	54.36	52.26	52.68	2,498,856	-1.65(-3.04%)
Sep 28, 2023	53.40	54.99	53.25	54.33	2,632,210	+0.93(+1.75%)
Sep 27, 2023	52.90	53.95	52.51	53.40	2,088,262	+1.04(+1.99%)
Sep 26, 2023	52.24	53.66	52.17	52.35	2,201,058	-0.88(-1.65%)
Sep 25, 2023	52.28	53.34	52.86	53.23	1,867,309	+0.87(+1.65%)
Sep 22, 2023	53.54	54.37	52.17	52.36	2,533,349	-0.74(-1.39%)
Sep 21, 2023	53.52	55.48	52.84	53.10	2,821,879	+1.04(+2.00%)
Sep 20, 2023	51.87	53.28	51.85	52.06	1,773,453	-0.15(-0.28%)
Sep 19, 2023	53.78	53.95	51.53	52.21	2,320,618	-1.22(-2.28%)
Sep 18, 2023	53.90	54.96	52.68	53.43	2,744,716	+0.40(+0.76%)
Sep 15, 2023	53.48	53.59	52.24	53.02	4,111,751	-0.93(-1.71%)
Sep 14, 2023	53.89	54.21	53.46	53.95	2,132,195	+0.75(+1.41%)
Sep 13, 2023	53.90	53.90	52.23	53.20	2,410,529	-0.43(-0.81%)
Sep 12, 2023	53.14	54.23	52.47	53.63	2,453,294	+0.47(+0.89%)
Sep 11, 2023	53.23	54.54	52.74	53.16	4,319,689	-0.07(-0.13%)
Sep 08, 2023	51.14	54.02	51.07	53.23	4,380,713	+2.85(+5.67%)
Sep 07, 2023	48.77	50.41	48.30	50.38	2,908,984	+1.73(+3.56%)
Sep 06, 2023	48.22	49.11	48.15	48.64	1,765,242	+0.22(+0.45%)
Sep 05, 2023	48.63	49.25	48.21	48.43	1,657,916	+0.10(+0.20%)
Sep 01, 2023	47.15	48.77	46.64	48.33	1,885,634	+2.18(+4.73%)
Aug 31, 2023	46.85	47.01	45.46	46.14	2,238,280	-0.60(-1.28%)
Aug 30, 2023	46.77	47.19	46.42	46.74	1,874,926	-0.15(-0.31%)
Aug 29, 2023	46.54	46.92	45.74	46.89	2,071,026	+0.53(+1.15%)
Aug 28, 2023	46.61	47.12	45.92	46.36	1,923,865	-0.65(-1.38%)
Aug 25, 2023	45.83	47.91	45.59	47.01	3,629,140	+1.56(+3.44%)
Aug 24, 2023	44.70	45.73	44.23	45.45	1,827,444	+0.50(+1.12%)
Aug 23, 2023	45.20	45.26	44.13	44.94	2,320,601	-0.68(-1.49%)
Aug 22, 2023	46.45	46.70	45.59	45.62	2,477,245	-0.34(-0.75%)
Aug 21, 2023	47.66	47.96	45.66	45.97	2,758,499	-1.66(-3.49%)
Aug 18, 2023	46.03	47.95	46.03	47.63	2,446,561	+1.13(+2.43%)
Aug 17, 2023	46.65	47.27	46.21	46.50	1,685,539	+0.75(+1.63%)
Aug 16, 2023	46.55	47.19	45.60	45.75	1,667,805	-0.22(-0.47%)
Aug 15, 2023	47.29	47.29	45.56	45.97	2,878,891	-2.56(-5.27%)
Aug 14, 2023	48.45	48.70	47.70	48.52	1,950,067	-0.31(-0.64%)
Aug 11, 2023	48.01	49.42	47.80	48.84	2,583,438	+1.23(+2.59%)
Aug 10, 2023	47.65	48.50	46.86	47.60	1,945,110	+0.17(+0.35%)
Aug 09, 2023	45.73	48.16	45.19	47.44	3,937,612	+1.74(+3.82%)
Aug 08, 2023	44.59	45.82	43.84	45.69	1,826,459	+0.25(+0.56%)
Aug 07, 2023	44.66	46.20	44.66	45.44	1,881,560	+1.11(+2.50%)
Aug 04, 2023	45.50	45.86	44.05	44.33	2,759,319	-0.19(-0.42%)
Aug 03, 2023	44.10	45.63	41.96	44.52	3,828,781	-1.94(-4.18%)
Aug 02, 2023	46.99	47.61	45.87	46.46	2,100,977	-0.67(-1.41%)
Aug 01, 2023	46.28	47.31	46.11	47.12	1,645,589	+0.64(+1.37%)
Jul 31, 2023	46.45	47.00	46.24	46.49	1,678,707	+0.15(+0.32%)
Jul 28, 2023	45.42	46.49	45.15	46.34	1,329,251	+1.25(+2.78%)
Jul 27, 2023	45.40	45.94	44.96	45.09	2,194,522	-0.27(-0.60%)
Jul 26, 2023	43.97	45.71	43.73	45.36	2,155,167	+1.17(+2.64%)
Jul 25, 2023	44.24	45.22	44.01	44.19	2,112,996	-0.35(-0.79%)
Jul 24, 2023	43.03	45.31	42.83	44.55	2,819,058	+1.92(+4.51%)
Jul 21, 2023	42.14	42.78	41.36	42.63	2,696,557	+0.75(+1.80%)
Jul 20, 2023	41.55	41.96	41.07	41.87	1,783,408	+1.01(+2.47%)
Jul 19, 2023	40.69	40.95	40.04	40.86	1,759,024	+0.88(+2.21%)
Jul 18, 2023	39.24	40.50	39.16	39.98	1,383,639	+0.97(+2.49%)
Jul 17, 2023	39.10	39.42	38.70	39.01	1,635,202	-0.09(-0.23%)
Jul 14, 2023	39.46	39.52	38.67	39.10	2,041,774	-0.79(-1.99%)
Jul 13, 2023	39.45	40.55	39.45	39.89	1,793,794	+0.35(+0.89%)
Jul 12, 2023	41.02	41.73	39.51	39.54	2,218,897	-0.92(-2.28%)
Jul 11, 2023	39.86	40.70	39.68	40.46	1,929,000	+0.70(+1.75%)
Jul 10, 2023	40.66	40.96	39.49	39.76	2,098,150	-0.87(-2.15%)
Jul 07, 2023	39.10	41.05	39.10	40.64	1,668,633	+1.35(+3.44%)
Jul 06, 2023	39.46	39.78	38.39	39.28	2,359,698	-0.44(-1.11%)
Jul 05, 2023	40.03	40.18	39.36	39.73	2,100,630	-0.03(-0.07%)

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.