Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	47.11	47.42	46.85	46.97	3,213,618	-0.54(-1.13%)
Aug 30, 2023	47.47	47.62	47.07	47.50	2,009,315	-0.03(-0.06%)
Aug 29, 2023	46.65	47.74	46.59	47.53	2,939,202	+0.91(+1.96%)
Aug 28, 2023	46.54	46.66	46.16	46.62	2,299,060	+0.62(+1.34%)
Aug 25, 2023	45.81	46.33	45.13	46.00	4,133,815	+0.77(+1.69%)
Aug 24, 2023	47.29	47.30	45.11	45.24	4,563,599	-1.76(-3.74%)
Aug 23, 2023	45.72	47.12	45.68	47.00	3,012,271	+0.37(+0.79%)
Aug 22, 2023	47.45	47.51	46.53	46.63	2,831,524	+0.05(+0.11%)
Aug 21, 2023	45.93	46.68	45.87	46.58	3,082,263	+0.76(+1.65%)
Aug 18, 2023	45.18	45.94	45.05	45.82	3,116,414	+0.18(+0.39%)
Aug 17, 2023	45.95	46.05	45.45	45.65	3,784,819	-0.44(-0.95%)
Aug 16, 2023	46.86	46.94	46.03	46.08	2,431,318	-0.72(-1.53%)
Aug 15, 2023	47.22	47.27	46.71	46.80	2,332,493	-0.74(-1.55%)
Aug 14, 2023	46.71	47.58	46.48	47.53	2,553,510	+0.61(+1.29%)
Aug 11, 2023	47.68	47.68	46.78	46.93	3,474,160	-1.23(-2.56%)
Aug 10, 2023	49.00	49.39	47.97	48.16	2,672,138	+0.05(+0.10%)
Aug 09, 2023	48.64	48.73	47.94	48.11	2,543,318	-0.63(-1.28%)
Aug 08, 2023	48.56	48.84	48.07	48.74	2,981,442	-0.93(-1.88%)
Aug 07, 2023	49.50	49.74	49.09	49.67	2,431,493	+0.33(+0.66%)
Aug 04, 2023	50.06	50.31	49.00	49.34	3,503,572	-1.58(-3.10%)
Aug 03, 2023	50.19	51.17	49.95	50.92	3,013,471	-0.80(-1.54%)
Aug 02, 2023	52.63	52.63	51.53	51.72	2,542,092	-1.57(-2.95%)
Aug 01, 2023	52.86	53.38	52.57	53.29	1,832,385	-0.06(-0.11%)
Jul 31, 2023	53.50	53.62	53.04	53.35	2,145,959	+0.23(+0.43%)
Jul 28, 2023	53.60	53.60	52.29	53.12	5,153,646	-0.78(-1.44%)
Jul 27, 2023	54.50	55.50	53.79	53.89	5,388,368	+2.66(+5.20%)
Jul 26, 2023	50.83	51.68	50.61	51.23	3,400,411	-0.07(-0.14%)
Jul 25, 2023	50.67	51.44	50.65	51.30	3,295,767	+1.15(+2.30%)
Jul 24, 2023	50.45	50.65	50.03	50.15	3,206,017	-0.19(-0.38%)
Jul 21, 2023	50.70	50.91	50.14	50.34	4,032,842	-0.05(-0.10%)
Jul 20, 2023	51.30	51.47	50.07	50.39	3,833,429	-1.40(-2.71%)
Jul 19, 2023	52.32	52.47	51.68	51.79	2,325,796	-0.87(-1.66%)
Jul 18, 2023	52.29	52.86	52.05	52.66	1,980,554	+0.22(+0.42%)
Jul 17, 2023	51.72	52.79	51.39	52.44	5,516,244	+0.29(+0.55%)
Jul 14, 2023	53.04	53.15	51.90	52.16	3,374,265	-0.92(-1.74%)
Jul 13, 2023	52.52	53.29	52.28	53.08	4,138,667	+1.74(+3.39%)
Jul 12, 2023	51.33	51.58	51.00	51.34	4,592,938	+2.25(+4.57%)
Jul 11, 2023	48.99	49.14	48.40	49.09	2,055,486	+0.64(+1.31%)
Jul 10, 2023	47.56	48.53	47.55	48.46	2,557,602	+0.91(+1.92%)
Jul 07, 2023	47.09	48.06	47.03	47.54	3,032,398	+0.49(+1.03%)
Jul 06, 2023	46.98	47.19	46.32	47.06	4,405,419	-1.62(-3.33%)
Jul 05, 2023	49.34	49.52	48.65	48.68	3,598,462	-1.28(-2.57%)
Jul 03, 2023	49.72	50.16	49.60	49.96	1,505,161	+0.28(+0.56%)
Jun 30, 2023	49.20	49.78	48.92	49.68	2,972,912	+1.28(+2.65%)
Jun 29, 2023	48.21	48.47	47.80	48.40	2,530,972	+0.47(+0.97%)
Jun 28, 2023	47.85	48.28	47.69	47.93	3,031,926	+0.19(+0.40%)
Jun 27, 2023	46.98	47.84	46.72	47.74	3,271,593	+0.83(+1.78%)
Jun 26, 2023	46.91	47.57	46.84	46.91	2,389,310	+0.79(+1.70%)
Jun 23, 2023	46.17	46.42	45.92	46.12	3,528,966	-1.51(-3.17%)
Jun 22, 2023	47.15	47.83	47.02	47.63	2,176,907	+0.29(+0.61%)
Jun 21, 2023	48.14	48.31	47.19	47.34	3,358,536	-1.15(-2.37%)
Jun 20, 2023	48.52	48.99	48.04	48.50	3,191,713	-1.12(-2.26%)
Jun 16, 2023	49.59	49.81	49.16	49.62	5,057,206	+0.14(+0.28%)
Jun 15, 2023	48.66	49.92	48.61	49.48	3,434,121	-0.37(-0.74%)
Jun 14, 2023	49.33	49.91	49.01	49.84	3,545,170	+0.77(+1.58%)
Jun 13, 2023	49.33	49.41	48.51	49.07	3,346,163	+0.39(+0.80%)
Jun 12, 2023	48.13	48.78	48.00	48.68	3,761,857	+1.81(+3.85%)
Jun 09, 2023	47.43	47.60	46.78	46.88	2,783,127	+0.19(+0.40%)
Jun 08, 2023	46.28	46.81	46.16	46.69	3,765,596	+1.27(+2.80%)
Jun 07, 2023	45.40	46.09	45.22	45.42	4,144,989	+0.92(+2.07%)
Jun 06, 2023	43.52	44.53	43.29	44.50	3,103,197	+0.48(+1.08%)
Jun 05, 2023	44.29	44.48	43.78	44.02	2,413,521	-0.56(-1.25%)
Jun 02, 2023	44.96	45.12	44.23	44.57	3,053,013	-0.04(-0.09%)

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.