Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	47.04	47.04	45.94	46.00	7,583	-0.90(-1.91%)
Sep 28, 2023	46.75	47.06	46.64	46.89	19,392	+0.13(+0.28%)
Sep 27, 2023	45.89	46.92	45.89	46.76	85,913	+1.40(+3.09%)
Sep 26, 2023	45.20	45.63	45.20	45.36	16,193	-0.21(-0.46%)
Sep 25, 2023	44.60	45.57	45.38	45.57	10,316	+0.83(+1.85%)
Sep 22, 2023	45.05	45.15	44.66	44.75	32,602	+0.17(+0.38%)
Sep 21, 2023	45.33	45.48	44.58	44.58	7,367	-0.63(-1.39%)
Sep 20, 2023	45.43	45.93	45.14	45.20	11,754	-0.39(-0.85%)
Sep 19, 2023	46.51	46.51	45.35	45.59	64,967	-0.61(-1.31%)
Sep 18, 2023	46.34	46.56	46.01	46.20	37,225	+0.13(+0.28%)
Sep 15, 2023	46.50	46.54	46.02	46.07	15,897	-0.58(-1.25%)
Sep 14, 2023	46.76	46.94	46.56	46.65	12,181	+0.56(+1.22%)
Sep 13, 2023	46.85	46.85	45.97	46.09	15,887	-0.61(-1.31%)
Sep 12, 2023	46.09	46.95	46.09	46.70	80,939	+0.94(+2.06%)
Sep 11, 2023	46.70	46.78	45.62	45.76	34,562	-0.58(-1.26%)
Sep 08, 2023	46.04	46.67	46.04	46.35	15,349	+0.58(+1.28%)
Sep 07, 2023	45.64	46.01	45.61	45.76	41,083	-0.06(-0.13%)
Sep 06, 2023	45.84	46.29	45.46	45.82	63,749	-0.03(-0.06%)
Sep 05, 2023	46.31	46.44	45.85	45.85	654,862	-0.04(-0.09%)
Sep 01, 2023	45.54	46.00	45.54	45.89	12,285	+1.18(+2.64%)
Aug 31, 2023	44.75	44.82	44.55	44.71	9,776	-0.04(-0.09%)
Aug 30, 2023	44.71	44.91	44.59	44.75	60,651	+0.26(+0.58%)
Aug 29, 2023	44.42	44.49	44.42	44.49	6,154	+0.38(+0.85%)
Aug 28, 2023	44.25	44.25	44.01	44.12	8,812	+0.21(+0.47%)
Aug 25, 2023	43.79	44.03	43.72	43.91	3,979	+0.39(+0.89%)
Aug 24, 2023	43.92	43.92	43.52	43.52	3,584	-0.47(-1.06%)
Aug 23, 2023	43.84	43.99	43.81	43.99	6,248	-0.10(-0.22%)
Aug 22, 2023	44.30	44.31	44.03	44.09	8,236	-0.14(-0.31%)
Aug 21, 2023	44.62	44.62	43.96	44.23	2,689	-0.18(-0.40%)
Aug 18, 2023	43.62	44.48	43.62	44.41	3,094	+0.47(+1.06%)
Aug 17, 2023	44.19	44.42	43.92	43.94	10,985	+0.34(+0.78%)
Aug 16, 2023	43.86	44.29	43.60	43.60	3,099	-0.14(-0.32%)
Aug 15, 2023	43.86	43.89	43.74	43.74	2,663	-0.90(-2.02%)
Aug 14, 2023	44.88	44.88	44.25	44.64	9,103	-0.36(-0.81%)
Aug 11, 2023	44.67	45.19	44.67	45.01	7,207	+0.60(+1.36%)
Aug 10, 2023	44.65	44.65	44.32	44.41	10,922	-0.25(-0.55%)
Aug 09, 2023	44.34	44.95	44.34	44.65	10,851	+0.69(+1.58%)
Aug 08, 2023	42.67	43.97	42.67	43.96	9,188	+0.29(+0.66%)
Aug 07, 2023	43.91	43.91	43.45	43.67	3,703	-0.04(-0.09%)
Aug 04, 2023	43.49	44.18	43.49	43.71	7,408	+0.38(+0.87%)
Aug 03, 2023	42.64	43.65	42.48	43.34	14,133	+0.56(+1.32%)
Aug 02, 2023	42.90	43.11	42.46	42.77	3,476	-0.60(-1.38%)
Aug 01, 2023	43.26	43.38	42.81	43.37	6,981	-0.13(-0.30%)
Jul 31, 2023	43.17	43.60	43.17	43.50	22,004	+0.58(+1.35%)
Jul 28, 2023	42.03	42.92	42.03	42.92	12,044	+0.84(+2.00%)
Jul 27, 2023	42.86	42.86	42.04	42.08	8,368	-0.51(-1.19%)
Jul 26, 2023	42.29	42.68	42.17	42.58	7,855	+0.17(+0.40%)
Jul 25, 2023	42.36	42.71	42.35	42.42	10,273	+0.23(+0.54%)
Jul 24, 2023	41.58	42.42	41.58	42.19	6,062	+0.81(+1.97%)
Jul 21, 2023	41.21	41.37	41.12	41.37	7,192	+0.28(+0.69%)
Jul 20, 2023	41.19	41.19	40.89	41.09	10,531	+0.41(+1.00%)
Jul 19, 2023	41.03	41.03	40.57	40.68	8,212	-0.16(-0.39%)
Jul 18, 2023	39.87	41.06	39.87	40.84	4,409	+0.97(+2.44%)
Jul 17, 2023	39.59	40.00	39.59	39.87	10,976	+0.16(+0.39%)
Jul 14, 2023	40.81	40.81	39.67	39.71	13,759	-1.27(-3.09%)
Jul 13, 2023	41.03	41.36	40.78	40.98	87,150	+0.01(+0.02%)
Jul 12, 2023	41.33	41.35	40.96	40.97	4,876	+0.07(+0.17%)
Jul 11, 2023	40.30	41.00	40.30	40.90	93,711	+0.84(+2.09%)
Jul 10, 2023	39.85	40.09	39.80	40.06	11,852	+0.25(+0.63%)
Jul 07, 2023	38.29	40.13	38.29	39.81	17,008	+1.41(+3.66%)
Jul 06, 2023	38.82	38.82	37.94	38.41	12,531	-0.77(-1.97%)
Jul 05, 2023	39.26	39.33	39.13	39.18	4,336	-0.05(-0.13%)

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.