Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	46.02	46.59	45.79	46.36	1,143,241	+0.56(+1.21%)
Aug 30, 2023	45.55	46.16	45.20	45.80	1,081,648	+0.12(+0.26%)
Aug 29, 2023	44.40	46.01	44.16	45.68	1,472,182	+1.16(+2.61%)
Aug 28, 2023	43.15	44.56	43.15	44.52	1,485,015	+1.58(+3.67%)
Aug 25, 2023	43.20	43.64	42.73	42.95	1,368,944	-0.12(-0.28%)
Aug 24, 2023	43.44	43.84	43.00	43.06	1,786,435	-0.50(-1.14%)
Aug 23, 2023	42.23	43.62	41.98	43.56	1,741,244	+1.12(+2.64%)
Aug 22, 2023	42.25	42.50	41.69	42.44	2,029,769	+0.24(+0.56%)
Aug 21, 2023	42.62	42.73	41.94	42.20	1,356,317	-0.33(-0.77%)
Aug 18, 2023	42.27	42.92	42.13	42.53	1,389,087	-0.22(-0.51%)
Aug 17, 2023	44.06	44.07	42.71	42.75	1,001,143	-1.12(-2.56%)
Aug 16, 2023	44.52	44.95	43.74	43.87	2,361,842	-0.74(-1.67%)
Aug 15, 2023	44.63	44.76	44.30	44.61	1,447,753	-0.18(-0.40%)
Aug 14, 2023	44.40	44.85	44.21	44.79	1,290,637	+0.01(+0.02%)
Aug 11, 2023	45.00	45.35	44.56	44.78	987,607	-0.38(-0.83%)
Aug 10, 2023	45.73	46.03	44.45	45.16	1,665,446	-0.34(-0.74%)
Aug 09, 2023	45.36	45.73	45.15	45.49	1,355,931	+0.31(+0.68%)
Aug 08, 2023	44.54	45.23	44.28	45.19	1,929,280	+0.30(+0.66%)
Aug 07, 2023	45.44	45.76	44.65	44.89	2,101,239	-0.50(-1.09%)
Aug 04, 2023	44.81	46.15	44.08	45.39	2,537,028	-0.09(-0.20%)
Aug 03, 2023	43.47	46.19	43.29	45.47	4,225,685	+2.42(+5.61%)
Aug 02, 2023	42.75	43.72	42.46	43.06	3,562,392	-0.54(-1.25%)
Aug 01, 2023	43.21	44.08	43.21	43.60	4,306,177	-0.57(-1.30%)
Jul 31, 2023	45.14	45.21	42.71	44.18	3,271,596	-1.35(-2.96%)
Jul 28, 2023	45.04	45.73	44.58	45.52	1,806,226	-0.07(-0.15%)
Jul 27, 2023	46.35	46.69	45.40	45.59	2,260,906	-0.23(-0.50%)
Jul 26, 2023	45.82	46.32	45.38	45.82	1,256,896	+0.04(+0.09%)
Jul 25, 2023	45.75	46.10	45.57	45.78	1,668,590	+0.30(+0.65%)
Jul 24, 2023	45.40	45.88	45.35	45.48	1,262,195	+0.03(+0.07%)
Jul 21, 2023	45.74	45.83	45.14	45.45	925,880	+0.07(+0.15%)
Jul 20, 2023	45.69	45.70	45.27	45.39	997,216	-0.32(-0.69%)
Jul 19, 2023	44.86	45.85	44.86	45.70	1,745,241	+0.85(+1.90%)
Jul 18, 2023	44.49	45.25	44.33	44.85	1,038,825	+0.29(+0.64%)
Jul 17, 2023	43.34	44.67	43.26	44.56	1,546,741	+1.04(+2.39%)
Jul 14, 2023	43.55	43.68	42.95	43.52	1,347,755	-0.02(-0.05%)
Jul 13, 2023	43.97	44.39	43.47	43.54	1,530,660	-0.30(-0.68%)
Jul 12, 2023	43.55	43.91	43.08	43.84	2,593,401	+0.93(+2.17%)
Jul 11, 2023	42.56	42.99	42.03	42.91	1,866,386	+0.60(+1.43%)
Jul 10, 2023	40.10	42.32	40.05	42.31	2,424,401	+2.29(+5.71%)
Jul 07, 2023	39.05	40.25	38.87	40.02	2,476,484	+1.15(+2.95%)
Jul 06, 2023	38.82	39.46	38.36	38.87	1,769,331	-0.75(-1.90%)
Jul 05, 2023	39.22	39.75	38.85	39.62	2,145,717	+0.27(+0.68%)
Jul 03, 2023	39.74	39.83	39.05	39.36	982,559	-0.31(-0.77%)
Jun 30, 2023	39.92	40.09	39.30	39.66	1,692,028	+0.08(+0.20%)
Jun 29, 2023	38.67	39.60	38.48	39.58	935,348	+0.81(+2.09%)
Jun 28, 2023	39.11	39.47	38.66	38.77	1,653,054	-0.49(-1.24%)
Jun 27, 2023	38.23	39.58	37.98	39.26	2,122,723	+1.15(+3.01%)
Jun 26, 2023	37.50	38.23	37.30	38.11	2,051,473	+0.83(+2.23%)
Jun 23, 2023	37.11	37.55	36.81	37.28	1,960,070	-0.34(-0.89%)
Jun 22, 2023	37.70	37.87	36.94	37.61	1,198,509	-0.24(-0.63%)
Jun 21, 2023	37.08	38.21	36.91	37.85	1,865,056	+0.15(+0.39%)
Jun 20, 2023	37.81	38.07	37.37	37.70	1,531,642	-0.34(-0.88%)
Jun 16, 2023	38.43	38.59	37.84	38.04	2,197,506	-0.25(-0.65%)
Jun 15, 2023	37.68	38.32	37.36	38.29	1,300,195	+0.44(+1.15%)
Jun 14, 2023	38.41	38.67	37.56	37.85	1,205,538	-0.35(-0.91%)
Jun 13, 2023	37.87	38.55	37.75	38.20	1,419,451	+0.62(+1.66%)
Jun 12, 2023	37.59	37.91	37.13	37.58	1,323,346	+0.25(+0.66%)
Jun 09, 2023	37.74	38.00	37.10	37.33	934,370	-0.50(-1.33%)
Jun 08, 2023	38.14	38.58	37.77	37.83	1,102,835	-0.29(-0.75%)
Jun 07, 2023	37.41	38.28	37.30	38.12	1,873,281	+1.04(+2.80%)
Jun 06, 2023	35.24	37.46	35.14	37.08	2,055,648	+1.98(+5.64%)
Jun 05, 2023	36.32	36.45	35.10	35.10	2,340,844	-1.82(-4.93%)
Jun 02, 2023	36.30	37.21	36.03	36.92	2,276,996	+1.32(+3.70%)

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.