Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2023	43.99	44.72	43.86	44.24	18,393,514	-0.63(-1.40%)
Sep 25, 2023	45.21	45.00	44.73	44.87	11,871,529	-0.43(-0.95%)
Sep 22, 2023	45.56	45.84	45.26	45.30	12,459,650	-0.40(-0.88%)
Sep 21, 2023	45.67	46.00	45.62	45.70	16,274,236	+0.20(+0.44%)
Sep 20, 2023	45.79	46.04	45.47	45.50	15,630,912	-0.23(-0.50%)
Sep 19, 2023	45.57	45.83	45.47	45.73	15,915,545	+0.09(+0.20%)
Sep 18, 2023	45.46	46.02	45.42	45.64	12,852,840	+0.30(+0.66%)
Sep 15, 2023	45.93	46.15	45.19	45.34	45,437,408	-0.63(-1.37%)
Sep 14, 2023	45.60	46.04	45.51	45.97	21,001,496	+0.78(+1.73%)
Sep 13, 2023	45.09	45.20	44.56	45.19	16,914,864	+0.00(+0.00%)
Sep 12, 2023	45.12	45.48	44.87	45.19	21,007,568	-0.07(-0.15%)
Sep 11, 2023	45.08	45.71	44.93	45.26	19,845,218	+0.23(+0.51%)
Sep 08, 2023	44.97	45.19	44.76	45.03	19,859,032	+0.19(+0.42%)
Sep 07, 2023	44.88	45.70	44.84	44.84	20,810,744	-0.09(-0.20%)
Sep 06, 2023	44.48	45.60	44.25	44.93	27,838,864	+0.37(+0.83%)
Sep 05, 2023	45.55	45.70	44.47	44.56	21,709,732	-1.17(-2.56%)
Sep 01, 2023	46.67	46.70	45.35	45.73	18,866,738	-1.03(-2.20%)
Aug 31, 2023	47.12	47.30	46.70	46.76	19,935,850	-0.36(-0.76%)
Aug 30, 2023	46.93	47.19	46.68	47.12	13,970,051	+0.34(+0.73%)
Aug 29, 2023	46.03	46.88	45.98	46.78	14,197,903	+0.80(+1.74%)
Aug 28, 2023	45.56	46.05	45.56	45.98	10,807,792	+0.51(+1.12%)
Aug 25, 2023	45.31	45.62	45.16	45.47	13,051,389	+0.23(+0.51%)
Aug 24, 2023	45.35	45.75	45.18	45.24	15,309,213	-0.22(-0.48%)
Aug 23, 2023	45.84	45.94	45.33	45.46	19,513,680	-0.11(-0.24%)
Aug 22, 2023	45.90	46.09	45.52	45.57	11,963,297	-0.29(-0.63%)
Aug 21, 2023	45.55	46.06	45.53	45.86	12,333,184	+0.10(+0.22%)
Aug 18, 2023	46.06	46.36	45.64	45.76	17,601,384	-0.48(-1.04%)
Aug 17, 2023	46.63	46.88	46.24	46.24	12,513,714	-0.10(-0.22%)
Aug 16, 2023	47.08	47.45	46.32	46.34	17,354,500	-0.69(-1.47%)
Aug 15, 2023	46.31	47.29	46.25	47.03	20,058,668	+0.47(+1.01%)
Aug 14, 2023	46.19	46.87	46.19	46.56	20,850,640	+0.53(+1.15%)
Aug 11, 2023	45.68	46.23	45.56	46.03	13,602,554	+0.10(+0.22%)
Aug 10, 2023	45.67	46.53	45.67	45.93	16,149,217	+0.65(+1.44%)
Aug 09, 2023	45.40	45.64	45.17	45.28	15,184,189	-0.12(-0.26%)
Aug 08, 2023	45.30	45.60	45.15	45.40	19,889,056	-0.05(-0.11%)
Aug 07, 2023	45.14	45.60	45.09	45.45	12,529,907	+0.58(+1.29%)
Aug 04, 2023	45.25	45.55	44.78	44.87	12,704,085	-0.30(-0.66%)
Aug 03, 2023	45.10	45.57	44.91	45.17	12,351,282	+0.08(+0.18%)
Aug 02, 2023	45.50	45.62	44.61	45.09	16,651,756	-0.22(-0.49%)
Aug 01, 2023	45.46	45.51	45.09	45.31	15,101,558	+0.05(+0.11%)
Jul 31, 2023	45.37	45.82	45.12	45.26	15,942,750	+0.03(+0.07%)
Jul 28, 2023	45.86	46.18	44.98	45.23	20,668,538	-0.12(-0.26%)
Jul 27, 2023	44.51	46.44	44.44	45.35	31,585,296	+2.44(+5.69%)
Jul 26, 2023	43.29	43.38	42.63	42.91	17,649,008	-0.39(-0.90%)
Jul 25, 2023	43.14	43.52	43.14	43.30	14,185,515	+0.01(+0.02%)
Jul 24, 2023	43.11	43.50	43.02	43.29	15,344,600	+0.40(+0.93%)
Jul 21, 2023	43.24	43.50	42.85	42.89	53,735,952	-0.32(-0.74%)
Jul 20, 2023	42.90	43.42	42.78	43.21	18,006,634	+0.50(+1.17%)
Jul 19, 2023	42.23	42.83	42.21	42.71	18,645,032	+0.27(+0.64%)
Jul 18, 2023	41.99	42.79	41.97	42.44	18,721,600	+0.35(+0.83%)
Jul 17, 2023	41.85	42.27	41.51	42.09	17,410,364	+0.08(+0.19%)
Jul 14, 2023	41.93	42.27	41.80	42.01	13,100,047	-0.55(-1.29%)
Jul 13, 2023	42.68	42.74	42.22	42.56	17,147,558	+0.22(+0.52%)
Jul 12, 2023	42.23	42.54	42.16	42.34	17,840,068	+0.33(+0.79%)
Jul 11, 2023	41.98	42.28	41.62	42.01	15,652,559	+0.16(+0.38%)
Jul 10, 2023	41.74	42.36	41.73	41.85	19,625,724	+0.42(+1.01%)
Jul 07, 2023	41.12	41.88	40.95	41.43	14,348,182	+0.22(+0.53%)
Jul 06, 2023	41.10	41.43	40.87	41.21	12,381,956	-0.27(-0.65%)
Jul 05, 2023	41.59	41.76	41.11	41.48	12,976,980	-0.28(-0.67%)

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.