Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	32.56	32.70	32.12	32.24	1,856,424	-0.38(-1.16%)
Sep 28, 2023	31.89	32.68	31.77	32.62	2,451,787	+0.66(+2.05%)
Sep 27, 2023	31.34	32.35	31.21	31.96	3,023,777	+1.25(+4.08%)
Sep 26, 2023	30.31	31.08	30.28	30.71	2,963,153	+0.08(+0.26%)
Sep 25, 2023	29.80	30.65	30.32	30.63	2,408,388	+0.68(+2.26%)
Sep 22, 2023	30.04	30.22	29.43	29.95	2,128,475	+0.13(+0.43%)
Sep 21, 2023	30.36	30.48	29.70	29.83	2,072,892	-0.42(-1.38%)
Sep 20, 2023	30.61	31.18	30.23	30.24	1,960,922	-0.99(-3.18%)
Sep 19, 2023	31.70	31.72	31.12	31.24	1,851,906	-0.07(-0.22%)
Sep 18, 2023	32.17	32.17	31.15	31.31	2,230,404	-0.56(-1.75%)
Sep 15, 2023	32.67	32.83	31.67	31.86	5,413,971	-1.22(-3.70%)
Sep 14, 2023	33.43	33.71	32.75	33.09	2,276,655	+0.53(+1.62%)
Sep 13, 2023	32.40	32.72	32.10	32.56	2,010,806	-0.19(-0.58%)
Sep 12, 2023	32.07	32.82	32.07	32.75	1,852,299	+1.07(+3.38%)
Sep 11, 2023	32.56	32.64	31.47	31.68	1,800,017	-0.57(-1.75%)
Sep 08, 2023	32.25	32.73	32.13	32.24	1,882,651	+0.34(+1.06%)
Sep 07, 2023	31.98	32.34	31.70	31.91	2,177,262	-0.03(-0.09%)
Sep 06, 2023	31.76	32.28	31.43	31.94	2,312,456	-0.11(-0.34%)
Sep 05, 2023	32.75	33.26	32.03	32.05	2,134,668	-1.06(-3.21%)
Sep 01, 2023	32.59	33.45	32.36	33.11	2,743,390	+0.97(+3.03%)
Aug 31, 2023	31.63	32.50	31.50	32.13	2,919,818	+0.51(+1.60%)
Aug 30, 2023	31.61	32.03	31.49	31.63	1,069,646	+0.08(+0.25%)
Aug 29, 2023	31.31	31.56	30.94	31.55	1,120,965	+0.21(+0.66%)
Aug 28, 2023	31.47	31.91	31.17	31.34	1,374,003	+0.37(+1.19%)
Aug 25, 2023	31.18	31.33	30.77	30.97	1,636,981	+0.06(+0.19%)
Aug 24, 2023	30.37	31.18	30.18	30.91	2,309,335	+0.26(+0.84%)
Aug 23, 2023	31.06	31.06	30.52	30.66	1,732,434	-0.82(-2.62%)
Aug 22, 2023	32.21	32.25	31.37	31.48	1,467,601	-0.63(-1.95%)
Aug 21, 2023	32.25	32.34	31.62	32.10	1,519,771	+0.23(+0.72%)
Aug 18, 2023	31.64	31.94	31.36	31.88	1,489,891	-0.20(-0.62%)
Aug 17, 2023	31.94	32.54	31.66	32.08	2,399,016	+0.66(+2.08%)
Aug 16, 2023	31.77	32.08	31.28	31.42	1,930,443	-0.27(-0.85%)
Aug 15, 2023	31.56	31.75	31.28	31.69	2,012,435	-0.36(-1.11%)
Aug 14, 2023	31.92	32.17	31.36	32.05	2,197,109	-0.16(-0.49%)
Aug 11, 2023	32.19	32.63	32.09	32.20	2,060,313	-0.09(-0.28%)
Aug 10, 2023	32.95	33.35	32.05	32.29	2,480,578	-0.99(-2.98%)
Aug 09, 2023	33.80	34.28	33.28	33.29	2,305,765	+0.12(+0.36%)
Aug 08, 2023	32.48	33.27	32.25	33.17	1,964,361	+0.06(+0.18%)
Aug 07, 2023	32.84	33.25	32.61	33.11	2,546,685	+0.59(+1.80%)
Aug 04, 2023	32.25	32.94	32.23	32.52	3,138,471	+0.27(+0.83%)
Aug 03, 2023	31.24	32.50	31.11	32.25	2,696,144	+1.25(+4.03%)
Aug 02, 2023	30.77	31.05	30.12	31.00	2,487,029	-0.24(-0.76%)
Aug 01, 2023	30.68	31.39	30.59	31.24	3,437,229	+0.05(+0.16%)
Jul 31, 2023	31.03	31.24	30.41	31.19	3,591,351	+0.16(+0.51%)
Jul 28, 2023	30.76	31.45	30.73	31.03	2,971,252	+0.67(+2.22%)
Jul 27, 2023	30.93	31.16	30.24	30.36	3,520,094	-0.51(-1.64%)
Jul 26, 2023	29.73	31.27	29.55	30.86	3,995,611	+0.80(+2.67%)
Jul 25, 2023	30.14	30.64	29.10	30.06	5,470,517	+0.10(+0.33%)
Jul 24, 2023	29.75	30.07	29.45	29.96	3,060,719	+0.19(+0.63%)
Jul 21, 2023	30.15	30.19	29.67	29.77	2,403,122	-0.20(-0.66%)
Jul 20, 2023	30.18	30.45	29.81	29.97	3,010,813	+0.38(+1.27%)
Jul 19, 2023	29.78	30.12	29.34	29.59	2,329,572	-0.04(-0.13%)
Jul 18, 2023	28.96	30.25	28.73	29.63	5,009,619	+0.97(+3.39%)
Jul 17, 2023	28.01	29.02	27.70	28.66	2,628,106	+0.55(+1.94%)
Jul 14, 2023	28.92	29.10	28.07	28.12	3,225,050	-0.79(-2.75%)
Jul 13, 2023	29.34	29.76	28.90	28.91	2,637,508	-0.44(-1.49%)
Jul 12, 2023	29.39	29.87	29.14	29.35	3,538,860	-0.11(-0.37%)
Jul 11, 2023	28.96	29.63	28.76	29.45	3,136,863	+0.67(+2.34%)
Jul 10, 2023	28.23	28.79	28.08	28.78	2,044,969	+0.51(+1.79%)
Jul 07, 2023	27.57	29.09	27.57	28.27	4,017,114	+0.43(+1.53%)
Jul 06, 2023	28.85	29.03	27.43	27.85	2,786,740	-1.26(-4.33%)
Jul 05, 2023	29.44	29.44	28.89	29.11	1,936,147	+0.00(+0.00%)

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.