Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	43.62	44.71	43.19	44.03	813,292	+0.87(+2.02%)
Sep 28, 2023	44.40	44.71	43.01	43.16	707,562	-1.50(-3.36%)
Sep 27, 2023	45.91	46.61	44.15	44.66	644,577	-0.88(-1.93%)
Sep 26, 2023	46.64	47.15	45.50	45.54	513,988	-1.64(-3.48%)
Sep 25, 2023	47.59	47.45	47.04	47.18	314,109	-0.73(-1.52%)
Sep 22, 2023	47.85	48.31	47.50	47.91	433,600	+0.31(+0.65%)
Sep 21, 2023	48.81	49.35	47.58	47.60	435,298	-1.56(-3.17%)
Sep 20, 2023	49.59	50.04	49.11	49.16	388,527	-0.06(-0.12%)
Sep 19, 2023	50.01	50.40	48.96	49.22	618,685	-0.84(-1.68%)
Sep 18, 2023	50.93	50.93	50.04	50.06	337,185	-0.66(-1.30%)
Sep 15, 2023	51.38	51.51	50.33	50.72	1,911,297	-0.79(-1.53%)
Sep 14, 2023	51.22	51.83	50.56	51.51	847,460	+0.94(+1.86%)
Sep 13, 2023	50.37	51.37	50.08	50.57	824,889	+0.18(+0.36%)
Sep 12, 2023	49.82	50.40	49.51	50.39	848,745	+0.31(+0.62%)
Sep 11, 2023	50.84	51.11	49.99	50.08	609,229	-0.57(-1.13%)
Sep 08, 2023	51.66	51.91	50.47	50.65	395,835	-0.81(-1.57%)
Sep 07, 2023	52.45	52.49	50.97	51.46	593,674	-1.18(-2.24%)
Sep 06, 2023	53.98	54.19	52.60	52.64	348,415	-1.25(-2.32%)
Sep 05, 2023	54.01	54.41	53.28	53.89	386,106	-0.68(-1.25%)
Sep 01, 2023	54.73	55.22	53.87	54.57	318,028	-0.06(-0.11%)
Aug 31, 2023	54.61	55.58	54.59	54.63	474,615	-0.05(-0.09%)
Aug 30, 2023	54.25	55.16	53.92	54.68	206,772	+0.22(+0.40%)
Aug 29, 2023	53.72	54.57	53.72	54.46	308,502	+0.78(+1.45%)
Aug 28, 2023	52.78	53.81	52.46	53.68	246,486	+0.95(+1.80%)
Aug 25, 2023	52.47	53.17	52.22	52.73	223,037	+0.42(+0.80%)
Aug 24, 2023	52.07	53.34	51.84	52.31	311,796	-0.12(-0.23%)
Aug 23, 2023	52.61	52.81	52.09	52.43	238,275	-0.14(-0.27%)
Aug 22, 2023	53.18	53.52	52.23	52.57	247,190	-0.43(-0.81%)
Aug 21, 2023	52.42	53.11	52.15	53.00	230,559	+0.42(+0.80%)
Aug 18, 2023	52.02	53.17	52.02	52.58	334,190	+0.12(+0.23%)
Aug 17, 2023	53.45	53.45	52.16	52.46	523,570	-1.01(-1.89%)
Aug 16, 2023	54.96	55.16	53.46	53.47	266,234	-1.50(-2.73%)
Aug 15, 2023	54.91	55.48	54.26	54.97	410,002	-0.18(-0.33%)
Aug 14, 2023	54.55	55.24	54.06	55.15	345,722	+0.11(+0.20%)
Aug 11, 2023	54.66	55.17	54.44	55.04	249,706	+0.28(+0.51%)
Aug 10, 2023	54.26	54.78	53.49	54.76	248,460	+0.57(+1.05%)
Aug 09, 2023	54.62	55.00	54.11	54.19	289,353	-0.46(-0.84%)
Aug 08, 2023	54.49	54.79	53.11	54.65	444,696	-0.77(-1.39%)
Aug 07, 2023	55.51	56.18	55.26	55.42	602,065	+0.26(+0.47%)
Aug 04, 2023	56.99	59.30	52.20	55.16	1,906,986	-4.65(-7.77%)
Aug 03, 2023	60.10	60.60	59.20	59.81	548,191	-0.62(-1.03%)
Aug 02, 2023	60.79	60.85	59.82	60.43	242,866	-1.05(-1.71%)
Aug 01, 2023	61.56	62.14	61.38	61.48	238,103	-0.50(-0.81%)
Jul 31, 2023	61.32	62.22	61.13	61.98	271,182	+0.63(+1.03%)
Jul 28, 2023	62.49	62.78	60.42	61.35	317,416	-0.67(-1.08%)
Jul 27, 2023	62.50	62.69	61.98	62.02	625,111	+0.01(+0.02%)
Jul 26, 2023	62.40	62.84	61.77	62.01	251,721	-0.07(-0.11%)
Jul 25, 2023	61.40	62.27	60.44	62.08	417,359	+0.46(+0.75%)
Jul 24, 2023	61.21	62.02	60.83	61.62	236,041	+0.20(+0.33%)
Jul 21, 2023	62.55	62.61	61.21	61.42	293,754	-0.65(-1.05%)
Jul 20, 2023	63.31	63.31	61.89	62.07	476,468	-0.98(-1.55%)
Jul 19, 2023	61.77	63.31	61.77	63.05	462,150	+1.31(+2.12%)
Jul 18, 2023	60.46	61.87	60.39	61.74	284,576	+0.98(+1.61%)
Jul 17, 2023	59.59	60.79	59.10	60.76	348,320	+0.82(+1.37%)
Jul 14, 2023	61.70	61.70	59.32	59.94	425,797	-1.69(-2.74%)
Jul 13, 2023	61.48	61.78	60.90	61.63	318,625	+0.74(+1.22%)
Jul 12, 2023	61.44	61.54	60.42	60.89	434,766	+0.31(+0.51%)
Jul 11, 2023	60.08	61.29	59.95	60.58	366,827	+1.41(+2.38%)
Jul 10, 2023	57.44	59.21	57.09	59.17	242,581	+1.24(+2.14%)
Jul 07, 2023	57.41	58.36	57.41	57.93	277,641	+0.41(+0.71%)
Jul 06, 2023	57.57	57.91	56.91	57.52	286,135	-0.73(-1.25%)
Jul 05, 2023	58.92	58.92	57.83	58.25	261,715	-0.88(-1.49%)

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.