Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	39.98	40.06	39.55	39.70	3,119,676	-0.17(-0.44%)
Sep 28, 2023	40.16	40.23	39.66	39.87	2,127,167	-0.19(-0.48%)
Sep 27, 2023	40.41	40.43	39.80	40.07	4,668,446	-0.29(-0.72%)
Sep 26, 2023	40.54	40.68	40.30	40.36	2,518,551	-0.21(-0.52%)
Sep 25, 2023	40.83	40.72	40.50	40.57	2,151,611	-0.61(-1.48%)
Sep 22, 2023	41.48	41.75	41.18	41.18	2,476,416	-0.28(-0.68%)
Sep 21, 2023	41.30	42.03	41.17	41.46	3,531,630	+0.21(+0.52%)
Sep 20, 2023	41.08	41.35	40.68	41.25	2,209,232	+0.35(+0.85%)
Sep 19, 2023	41.33	41.45	40.85	40.90	2,212,539	-0.39(-0.94%)
Sep 18, 2023	41.54	41.67	41.08	41.29	2,780,043	-0.31(-0.74%)
Sep 15, 2023	42.07	42.28	41.56	41.59	8,897,525	-0.43(-1.03%)
Sep 14, 2023	41.24	42.16	41.23	42.03	4,085,369	+0.74(+1.80%)
Sep 13, 2023	41.33	41.52	41.08	41.29	3,202,173	+0.14(+0.33%)
Sep 12, 2023	41.50	41.63	41.01	41.15	4,530,904	-0.14(-0.33%)
Sep 11, 2023	40.76	41.41	40.71	41.29	3,958,640	+0.52(+1.28%)
Sep 08, 2023	40.46	40.78	40.26	40.76	3,562,100	+0.35(+0.86%)
Sep 07, 2023	39.91	40.58	39.79	40.42	4,177,618	+0.70(+1.75%)
Sep 06, 2023	39.87	40.01	39.47	39.72	2,679,412	-0.12(-0.29%)
Sep 05, 2023	39.42	40.44	39.40	39.84	4,465,660	+0.32(+0.81%)
Sep 01, 2023	40.42	41.01	39.39	39.52	4,249,430	-0.78(-1.94%)
Aug 31, 2023	42.53	42.53	40.29	40.30	5,719,517	-0.25(-0.62%)
Aug 30, 2023	40.97	41.11	40.47	40.55	3,237,955	-0.31(-0.76%)
Aug 29, 2023	41.09	41.14	40.55	40.86	2,612,619	+0.05(+0.12%)
Aug 28, 2023	40.72	41.05	40.66	40.81	2,104,135	+0.15(+0.36%)
Aug 25, 2023	40.59	40.95	40.40	40.67	2,152,854	+0.30(+0.74%)
Aug 24, 2023	40.40	40.81	40.27	40.37	2,368,264	-0.02(-0.05%)
Aug 23, 2023	40.47	40.77	40.17	40.39	2,185,314	-0.10(-0.24%)
Aug 22, 2023	40.59	40.88	40.26	40.48	2,487,056	-0.16(-0.40%)
Aug 21, 2023	41.08	41.08	40.39	40.65	2,553,007	-0.74(-1.80%)
Aug 18, 2023	40.96	41.62	40.76	41.39	3,190,047	+0.44(+1.09%)
Aug 17, 2023	41.44	41.56	40.93	40.95	2,127,087	-0.53(-1.28%)
Aug 16, 2023	41.65	41.82	41.42	41.48	1,994,817	-0.07(-0.16%)
Aug 15, 2023	41.96	42.02	41.50	41.55	1,915,736	-0.67(-1.58%)
Aug 14, 2023	42.73	42.81	42.13	42.21	2,016,982	-0.36(-0.84%)
Aug 11, 2023	42.74	42.76	42.44	42.57	1,555,758	+0.04(+0.09%)
Aug 10, 2023	42.51	42.88	42.46	42.53	2,378,707	+0.04(+0.09%)
Aug 09, 2023	41.89	42.73	41.79	42.49	2,420,746	+0.64(+1.52%)
Aug 08, 2023	42.96	43.02	41.83	41.86	3,296,317	-1.00(-2.32%)
Aug 07, 2023	43.16	43.72	42.72	42.85	5,563,494	-0.78(-1.79%)
Aug 04, 2023	44.12	44.37	43.58	43.63	2,381,596	-0.46(-1.05%)
Aug 03, 2023	44.57	44.71	44.04	44.10	1,819,798	-0.56(-1.26%)
Aug 02, 2023	44.01	45.08	44.00	44.66	2,134,732	+0.69(+1.56%)
Aug 01, 2023	44.43	44.56	43.81	43.97	1,909,428	-0.31(-0.70%)
Jul 31, 2023	44.68	44.84	44.04	44.28	2,269,611	-0.42(-0.93%)
Jul 28, 2023	44.94	44.94	44.52	44.70	1,710,495	+0.20(+0.46%)
Jul 27, 2023	44.64	44.96	44.28	44.49	2,124,584	-0.14(-0.32%)
Jul 26, 2023	44.62	45.00	44.52	44.64	1,996,020	-0.08(-0.17%)
Jul 25, 2023	44.87	44.94	44.47	44.72	1,666,142	-0.14(-0.30%)
Jul 24, 2023	44.93	45.06	44.75	44.85	1,526,350	+0.08(+0.17%)
Jul 21, 2023	44.93	44.96	44.51	44.77	2,392,855	-0.21(-0.47%)
Jul 20, 2023	44.35	45.00	44.11	44.99	3,725,882	+0.64(+1.44%)
Jul 19, 2023	43.61	44.38	43.51	44.35	2,677,625	+1.00(+2.30%)
Jul 18, 2023	43.48	43.91	43.28	43.35	1,886,187	-0.08(-0.18%)
Jul 17, 2023	43.68	43.75	43.39	43.43	2,119,394	-0.43(-0.99%)
Jul 14, 2023	44.12	44.12	43.50	43.87	1,894,259	-0.14(-0.31%)
Jul 13, 2023	44.36	44.55	43.88	44.00	2,285,765	-0.38(-0.85%)
Jul 12, 2023	44.78	44.80	44.09	44.38	2,705,440	-0.27(-0.61%)
Jul 11, 2023	44.62	44.82	44.32	44.65	2,368,382	+0.20(+0.46%)
Jul 10, 2023	44.25	44.65	44.15	44.45	2,586,124	+0.43(+0.99%)
Jul 07, 2023	44.37	44.44	43.97	44.01	2,228,176	-0.46(-1.04%)
Jul 06, 2023	44.34	44.79	44.10	44.47	2,374,450	+0.04(+0.09%)
Jul 05, 2023	44.42	44.62	43.97	44.44	2,513,952	-0.15(-0.35%)

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.