Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	46.53	46.68	45.14	45.83	2,253,720	-0.60(-1.28%)
Aug 30, 2023	46.45	46.86	46.10	46.42	1,887,860	-0.15(-0.31%)
Aug 29, 2023	46.22	46.60	45.43	46.57	2,085,313	+0.53(+1.15%)
Aug 28, 2023	46.29	46.80	45.60	46.04	1,937,137	-0.65(-1.38%)
Aug 25, 2023	45.52	47.58	45.28	46.69	3,654,175	+1.55(+3.44%)
Aug 24, 2023	44.39	45.42	43.93	45.13	1,840,051	+0.50(+1.12%)
Aug 23, 2023	44.89	44.95	43.83	44.64	2,336,610	-0.67(-1.49%)
Aug 22, 2023	46.13	46.38	45.28	45.31	2,494,538	-0.34(-0.75%)
Aug 21, 2023	47.33	47.64	45.35	45.65	2,777,528	-1.65(-3.49%)
Aug 18, 2023	45.71	47.63	45.71	47.30	2,463,438	+1.12(+2.43%)
Aug 17, 2023	46.33	46.94	45.89	46.18	1,697,167	+0.74(+1.63%)
Aug 16, 2023	46.23	46.86	45.29	45.44	1,679,310	-0.22(-0.47%)
Aug 15, 2023	46.97	46.97	45.24	45.65	2,898,750	-2.54(-5.27%)
Aug 14, 2023	48.11	48.37	47.37	48.19	1,963,519	-0.31(-0.64%)
Aug 11, 2023	47.68	49.08	47.47	48.50	2,601,260	+1.23(+2.59%)
Aug 10, 2023	47.33	48.16	46.54	47.28	1,958,528	+0.17(+0.35%)
Aug 09, 2023	45.42	47.83	44.88	47.11	3,964,776	+1.73(+3.82%)
Aug 08, 2023	44.28	45.51	43.54	45.38	1,839,059	+0.25(+0.56%)
Aug 07, 2023	44.36	45.89	44.36	45.13	1,894,539	+1.10(+2.50%)
Aug 04, 2023	45.18	45.55	43.74	44.03	2,778,354	-0.18(-0.42%)
Aug 03, 2023	43.79	45.32	41.67	44.21	3,855,193	-1.93(-4.18%)
Aug 02, 2023	46.66	47.29	45.55	46.14	2,115,470	-0.66(-1.41%)
Aug 01, 2023	45.96	46.98	45.80	46.80	1,656,941	+0.63(+1.37%)
Jul 31, 2023	46.13	46.67	45.92	46.17	1,690,287	+0.15(+0.32%)
Jul 28, 2023	45.11	46.17	44.84	46.02	1,338,421	+1.25(+2.78%)
Jul 27, 2023	45.09	45.62	44.65	44.78	2,209,661	-0.27(-0.60%)
Jul 26, 2023	43.67	45.39	43.43	45.05	2,170,034	+1.16(+2.64%)
Jul 25, 2023	43.94	44.91	43.72	43.89	2,127,573	-0.35(-0.79%)
Jul 24, 2023	42.73	45.00	42.54	44.24	2,838,505	+1.91(+4.51%)
Jul 21, 2023	41.85	42.49	41.08	42.33	2,715,159	+0.75(+1.80%)
Jul 20, 2023	41.26	41.67	40.79	41.58	1,795,710	+1.00(+2.47%)
Jul 19, 2023	40.41	40.67	39.76	40.58	1,771,159	+0.88(+2.21%)
Jul 18, 2023	38.98	40.22	38.89	39.71	1,393,184	+0.96(+2.49%)
Jul 17, 2023	38.83	39.15	38.43	38.74	1,646,483	-0.09(-0.23%)
Jul 14, 2023	39.19	39.25	38.40	38.83	2,055,859	-0.79(-1.99%)
Jul 13, 2023	39.18	40.27	39.18	39.62	1,806,169	+0.35(+0.89%)
Jul 12, 2023	40.74	41.45	39.24	39.27	2,234,204	-0.91(-2.28%)
Jul 11, 2023	39.59	40.43	39.40	40.18	1,942,307	+0.69(+1.75%)
Jul 10, 2023	40.38	40.68	39.22	39.49	2,112,624	-0.87(-2.15%)
Jul 07, 2023	38.83	40.77	38.83	40.36	1,680,144	+1.34(+3.44%)
Jul 06, 2023	39.19	39.51	38.13	39.01	2,375,977	-0.44(-1.11%)
Jul 05, 2023	39.75	39.90	39.09	39.45	2,115,121	-0.03(-0.07%)
Jul 03, 2023	40.31	40.34	39.48	39.48	1,463,171	-0.36(-0.90%)
Jun 30, 2023	40.19	40.22	39.34	39.84	3,066,735	-0.49(-1.21%)
Jun 29, 2023	40.59	41.46	39.91	40.33	3,553,041	-0.36(-0.89%)
Jun 28, 2023	39.82	40.96	39.41	40.69	2,385,230	+1.04(+2.63%)
Jun 27, 2023	38.90	39.95	38.49	39.65	1,522,161	+0.84(+2.16%)
Jun 26, 2023	38.65	39.31	38.03	38.81	1,413,986	+0.20(+0.53%)
Jun 23, 2023	38.21	39.05	38.16	38.61	2,795,224	-0.33(-0.85%)
Jun 22, 2023	38.42	38.94	37.59	38.94	2,319,762	-0.41(-1.04%)
Jun 21, 2023	38.05	39.62	37.88	39.35	2,705,520	+0.95(+2.48%)
Jun 20, 2023	39.39	39.40	37.98	38.39	1,870,299	-1.17(-2.95%)
Jun 16, 2023	39.80	39.80	38.66	39.56	3,726,467	+0.23(+0.59%)
Jun 15, 2023	38.74	39.37	38.35	39.33	1,802,723	+0.58(+1.51%)
Jun 14, 2023	39.64	39.74	37.92	38.74	2,220,185	-0.28(-0.72%)
Jun 13, 2023	40.39	40.66	38.98	39.02	1,860,666	-0.65(-1.64%)
Jun 12, 2023	39.55	40.42	39.31	39.68	1,738,873	-0.90(-2.21%)
Jun 09, 2023	40.23	40.66	39.17	40.57	2,217,263	+0.36(+0.90%)
Jun 08, 2023	39.60	40.81	39.38	40.21	3,671,307	+0.44(+1.10%)
Jun 07, 2023	37.69	39.88	37.20	39.77	3,406,844	+2.27(+6.05%)
Jun 06, 2023	35.02	37.55	35.00	37.51	2,505,996	+2.11(+5.97%)
Jun 05, 2023	36.19	36.63	35.03	35.39	2,077,042	-0.78(-2.15%)
Jun 02, 2023	35.75	36.39	34.87	36.17	3,740,190	+1.45(+4.18%)

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.