Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	45.76	46.55	43.44	44.25	1,625,631	-1.07(-2.36%)
Sep 28, 2023	46.42	46.54	45.21	45.32	1,362,714	-1.30(-2.79%)
Sep 27, 2023	45.20	47.07	45.20	46.62	1,469,692	+1.65(+3.67%)
Sep 26, 2023	44.68	45.54	44.64	44.97	1,012,411	-0.23(-0.51%)
Sep 25, 2023	45.75	45.61	44.93	45.20	819,084	-0.62(-1.35%)
Sep 22, 2023	47.40	47.60	45.74	45.82	1,040,006	-1.47(-3.11%)
Sep 21, 2023	48.44	48.68	46.50	47.29	1,617,869	-1.87(-3.80%)
Sep 20, 2023	51.03	51.31	48.88	49.16	1,076,556	-1.37(-2.71%)
Sep 19, 2023	51.10	51.12	49.71	50.53	1,370,925	-0.53(-1.04%)
Sep 18, 2023	51.50	51.60	50.31	51.06	997,337	-0.44(-0.85%)
Sep 15, 2023	52.54	52.62	51.15	51.50	1,752,289	-1.11(-2.11%)
Sep 14, 2023	55.68	55.91	52.47	52.61	1,373,327	-2.89(-5.21%)
Sep 13, 2023	54.39	56.05	53.84	55.50	1,300,134	+0.93(+1.70%)
Sep 12, 2023	54.25	55.00	53.68	54.57	588,930	-0.02(-0.04%)
Sep 11, 2023	54.13	55.18	53.32	54.59	891,798	+0.39(+0.72%)
Sep 08, 2023	55.50	55.50	53.89	54.20	1,399,905	-1.05(-1.90%)
Sep 07, 2023	56.36	56.99	54.87	55.25	3,183,125	-2.75(-4.74%)
Sep 06, 2023	59.65	59.72	57.07	58.00	1,177,961	-1.43(-2.41%)
Sep 05, 2023	62.16	62.16	58.46	59.43	1,156,641	-3.09(-4.94%)
Sep 01, 2023	59.48	63.00	59.48	62.52	1,642,577	+3.79(+6.45%)
Aug 31, 2023	59.26	59.66	58.16	58.73	1,102,263	-0.37(-0.63%)
Aug 30, 2023	55.67	59.89	55.55	59.10	887,290	+3.21(+5.74%)
Aug 29, 2023	55.36	56.60	54.70	55.89	426,025	+0.38(+0.68%)
Aug 28, 2023	57.34	57.38	55.35	55.51	608,693	-1.87(-3.26%)
Aug 25, 2023	55.25	58.08	55.15	57.38	870,440	+1.93(+3.48%)
Aug 24, 2023	55.11	56.79	54.28	55.45	1,070,735	+0.34(+0.62%)
Aug 23, 2023	54.31	55.48	53.92	55.11	671,032	+1.36(+2.53%)
Aug 22, 2023	55.00	55.18	53.50	53.75	520,749	-1.17(-2.13%)
Aug 21, 2023	52.23	55.50	52.12	54.92	906,660	+2.32(+4.41%)
Aug 18, 2023	51.37	53.07	51.19	52.60	711,366	+0.63(+1.21%)
Aug 17, 2023	53.39	53.40	51.87	51.97	540,644	-1.34(-2.51%)
Aug 16, 2023	54.94	55.09	53.04	53.31	740,659	-1.51(-2.75%)
Aug 15, 2023	56.39	56.47	54.71	54.82	1,062,163	-2.09(-3.67%)
Aug 14, 2023	55.58	57.22	55.39	56.91	1,162,084	+0.70(+1.25%)
Aug 11, 2023	53.58	56.58	53.26	56.21	2,317,155	+2.87(+5.38%)
Aug 10, 2023	52.44	54.22	52.23	53.34	961,682	+1.09(+2.09%)
Aug 09, 2023	52.91	53.02	51.51	52.25	1,354,045	-0.47(-0.89%)
Aug 08, 2023	51.37	53.42	50.08	52.72	1,977,945	+1.70(+3.33%)
Aug 07, 2023	50.74	51.18	48.48	51.02	2,058,488	+0.00(+0.00%)
Aug 04, 2023	49.49	52.55	49.18	51.02	2,889,113	+7.62(+17.56%)
Aug 03, 2023	43.83	44.34	43.19	43.40	1,547,717	-0.53(-1.21%)
Aug 02, 2023	44.60	44.92	43.54	43.93	896,738	-1.43(-3.15%)
Aug 01, 2023	45.03	45.67	44.55	45.36	898,072	+0.14(+0.31%)
Jul 31, 2023	45.91	45.91	44.61	45.22	925,851	-0.66(-1.44%)
Jul 28, 2023	46.05	46.48	45.40	45.88	702,727	+0.56(+1.24%)
Jul 27, 2023	47.70	47.89	44.92	45.32	1,130,062	-1.80(-3.82%)
Jul 26, 2023	46.82	47.15	46.14	47.12	435,467	+0.03(+0.06%)
Jul 25, 2023	46.58	47.85	46.58	47.09	547,814	+0.30(+0.64%)
Jul 24, 2023	48.97	49.12	46.75	46.79	1,094,496	-2.52(-5.11%)
Jul 21, 2023	47.56	49.60	46.96	49.31	675,825	+1.83(+3.85%)
Jul 20, 2023	48.20	48.88	47.45	47.48	648,360	-0.85(-1.76%)
Jul 19, 2023	49.10	50.45	48.22	48.33	894,465	-0.34(-0.70%)
Jul 18, 2023	49.19	49.44	48.41	48.67	429,480	-0.58(-1.18%)
Jul 17, 2023	49.38	50.10	48.75	49.25	500,858	-0.31(-0.63%)
Jul 14, 2023	50.80	51.03	49.19	49.56	587,165	-1.23(-2.42%)
Jul 13, 2023	51.25	51.70	50.69	50.79	822,790	-0.33(-0.65%)
Jul 12, 2023	49.72	51.16	49.43	51.12	752,378	+2.12(+4.33%)
Jul 11, 2023	48.07	49.37	47.90	49.00	682,732	+0.69(+1.43%)
Jul 10, 2023	46.74	49.11	46.64	48.31	1,003,592	+1.42(+3.03%)
Jul 07, 2023	46.99	47.59	46.19	46.89	993,260	-0.21(-0.45%)
Jul 06, 2023	47.42	47.50	46.44	47.10	908,132	-0.95(-1.98%)
Jul 05, 2023	48.52	48.81	47.09	48.05	773,814	-0.70(-1.44%)

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.