Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2023	42.29	42.43	41.55	41.78	3,111,103	-0.95(-2.22%)
Sep 25, 2023	42.05	42.76	42.48	42.73	2,933,671	+0.01(+0.02%)
Sep 22, 2023	42.73	43.00	42.49	42.72	2,788,155	+0.05(+0.12%)
Sep 21, 2023	42.72	43.25	42.66	42.67	2,820,375	-0.35(-0.81%)
Sep 20, 2023	43.63	43.95	42.98	43.02	2,681,311	-0.32(-0.74%)
Sep 19, 2023	43.31	43.47	42.91	43.34	2,823,651	-0.06(-0.14%)
Sep 18, 2023	42.96	43.52	42.90	43.40	2,853,452	-0.30(-0.69%)
Sep 15, 2023	44.45	44.49	43.67	43.70	3,422,115	-0.92(-2.06%)
Sep 14, 2023	44.41	44.73	43.86	44.62	2,603,922	+0.38(+0.86%)
Sep 13, 2023	44.11	44.43	43.89	44.24	2,152,241	+0.40(+0.91%)
Sep 12, 2023	43.80	44.52	43.78	43.84	2,112,280	-0.54(-1.22%)
Sep 11, 2023	44.77	44.82	43.85	44.38	2,232,235	+0.22(+0.50%)
Sep 08, 2023	44.28	44.55	43.97	44.16	1,907,064	-0.04(-0.09%)
Sep 07, 2023	43.68	44.30	43.50	44.20	4,567,371	-1.83(-3.97%)
Sep 06, 2023	46.44	46.63	45.49	46.03	2,722,893	-0.43(-0.92%)
Sep 05, 2023	46.29	46.79	46.09	46.46	1,965,494	-0.50(-1.06%)
Sep 01, 2023	47.65	47.71	46.74	46.96	2,021,471	-0.24(-0.51%)
Aug 31, 2023	47.34	47.65	47.08	47.20	3,198,129	-0.54(-1.13%)
Aug 30, 2023	47.70	47.85	47.30	47.73	1,999,630	-0.03(-0.06%)
Aug 29, 2023	46.88	47.97	46.82	47.76	2,925,036	+0.92(+1.96%)
Aug 28, 2023	46.77	46.89	46.39	46.85	2,287,979	+0.62(+1.34%)
Aug 25, 2023	46.04	46.56	45.35	46.23	4,113,891	+0.77(+1.69%)
Aug 24, 2023	47.51	47.52	45.33	45.46	4,541,604	-1.77(-3.74%)
Aug 23, 2023	45.94	47.34	45.90	47.23	2,997,753	+0.37(+0.79%)
Aug 22, 2023	47.68	47.74	46.76	46.86	2,817,876	+0.05(+0.11%)
Aug 21, 2023	46.16	46.91	46.09	46.81	3,067,407	+0.76(+1.65%)
Aug 18, 2023	45.40	46.17	45.27	46.05	3,101,394	+0.18(+0.39%)
Aug 17, 2023	46.18	46.28	45.67	45.87	3,766,577	-0.44(-0.95%)
Aug 16, 2023	47.09	47.17	46.26	46.31	2,419,599	-0.72(-1.53%)
Aug 15, 2023	47.44	47.49	46.94	47.03	2,321,251	-0.74(-1.55%)
Aug 14, 2023	46.94	47.81	46.71	47.76	2,541,203	+0.61(+1.29%)
Aug 11, 2023	47.91	47.91	47.01	47.16	3,457,415	-1.24(-2.56%)
Aug 10, 2023	49.23	49.63	48.20	48.39	2,659,259	+0.05(+0.10%)
Aug 09, 2023	48.87	48.96	48.17	48.34	2,531,060	-0.63(-1.28%)
Aug 08, 2023	48.79	49.08	48.30	48.97	2,967,072	-0.94(-1.88%)
Aug 07, 2023	49.74	49.98	49.33	49.91	2,419,773	+0.33(+0.66%)
Aug 04, 2023	50.30	50.55	49.24	49.58	3,486,685	-1.59(-3.10%)
Aug 03, 2023	50.43	51.42	50.19	51.17	2,998,946	-0.80(-1.54%)
Aug 02, 2023	52.89	52.89	51.78	51.97	2,529,839	-1.58(-2.95%)
Aug 01, 2023	53.12	53.64	52.83	53.55	1,823,553	-0.06(-0.11%)
Jul 31, 2023	53.76	53.88	53.30	53.61	2,135,616	+0.23(+0.43%)
Jul 28, 2023	53.86	53.86	52.55	53.38	5,128,807	-0.78(-1.44%)
Jul 27, 2023	54.76	55.77	54.05	54.16	5,362,397	+2.68(+5.20%)
Jul 26, 2023	51.08	51.93	50.85	51.48	3,384,021	-0.07(-0.14%)
Jul 25, 2023	50.92	51.69	50.90	51.55	3,279,882	+1.16(+2.30%)
Jul 24, 2023	50.69	50.90	50.27	50.39	3,190,564	-0.19(-0.38%)
Jul 21, 2023	50.95	51.16	50.38	50.58	4,013,404	-0.05(-0.10%)
Jul 20, 2023	51.55	51.72	50.32	50.63	3,814,952	-1.41(-2.71%)
Jul 19, 2023	52.58	52.73	51.93	52.04	2,314,586	-0.88(-1.66%)
Jul 18, 2023	52.55	53.11	52.30	52.92	1,971,008	+0.22(+0.42%)
Jul 17, 2023	51.97	53.04	51.64	52.70	5,489,657	+0.29(+0.55%)
Jul 14, 2023	53.30	53.41	52.15	52.41	3,358,002	-0.93(-1.74%)
Jul 13, 2023	52.78	53.55	52.54	53.34	4,118,720	+1.75(+3.39%)
Jul 12, 2023	51.58	51.83	51.25	51.59	4,570,801	+2.26(+4.57%)
Jul 11, 2023	49.22	49.38	48.64	49.33	2,045,579	+0.64(+1.31%)
Jul 10, 2023	47.79	48.77	47.78	48.69	2,545,274	+0.92(+1.92%)
Jul 07, 2023	47.31	48.29	47.26	47.77	3,017,782	+0.49(+1.03%)
Jul 06, 2023	47.21	47.41	46.55	47.29	4,384,186	-1.63(-3.33%)
Jul 05, 2023	49.58	49.76	48.88	48.91	3,581,118	-1.29(-2.57%)

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.