Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	30.97	31.13	30.78	30.95	6,043,446	+0.11(+0.35%)
Sep 28, 2023	30.94	31.00	30.67	30.84	6,007,955	+0.00(+0.02%)
Sep 27, 2023	31.28	31.35	30.82	30.83	5,469,151	-0.48(-1.52%)
Sep 26, 2023	31.61	31.67	31.30	31.31	6,735,839	-0.31(-0.99%)
Sep 25, 2023	32.08	31.75	31.53	31.62	5,812,712	-0.62(-1.93%)
Sep 22, 2023	32.39	32.61	32.23	32.24	6,215,229	-0.20(-0.63%)
Sep 21, 2023	32.93	32.95	32.42	32.45	11,991,685	-0.43(-1.30%)
Sep 20, 2023	32.58	33.00	32.54	32.88	6,906,526	+0.35(+1.08%)
Sep 19, 2023	32.95	32.95	32.45	32.53	7,887,740	-0.23(-0.71%)
Sep 18, 2023	32.54	32.79	32.26	32.76	8,624,302	+0.34(+1.05%)
Sep 15, 2023	32.70	32.94	32.37	32.42	41,527,984	-0.36(-1.10%)
Sep 14, 2023	32.25	32.87	32.25	32.78	10,868,118	+0.53(+1.63%)
Sep 13, 2023	32.48	32.60	32.00	32.25	8,662,062	-0.13(-0.39%)
Sep 12, 2023	32.62	32.69	32.30	32.38	6,290,872	-0.26(-0.81%)
Sep 11, 2023	32.55	32.82	32.49	32.64	6,244,015	+0.17(+0.51%)
Sep 08, 2023	32.46	32.59	32.32	32.48	5,984,296	+0.05(+0.15%)
Sep 07, 2023	32.56	32.68	32.33	32.43	5,781,520	+0.11(+0.33%)
Sep 06, 2023	32.20	32.38	32.16	32.32	7,087,884	+0.15(+0.45%)
Sep 05, 2023	32.63	32.69	31.94	32.18	7,765,814	-0.49(-1.49%)
Sep 01, 2023	32.87	32.91	32.63	32.66	6,249,105	-0.10(-0.30%)
Aug 31, 2023	32.85	32.99	32.70	32.76	5,193,459	-0.12(-0.36%)
Aug 30, 2023	33.01	33.08	32.81	32.88	4,387,808	-0.13(-0.38%)
Aug 29, 2023	32.89	33.04	32.61	33.00	5,157,288	+0.19(+0.59%)
Aug 28, 2023	32.60	32.84	32.51	32.81	5,199,654	+0.41(+1.26%)
Aug 25, 2023	32.56	32.71	32.31	32.40	8,388,218	-0.15(-0.45%)
Aug 24, 2023	32.73	32.99	32.51	32.55	8,509,810	-0.21(-0.65%)
Aug 23, 2023	32.76	32.78	32.57	32.76	7,506,208	+0.19(+0.60%)
Aug 22, 2023	32.62	32.87	32.49	32.57	8,467,586	-0.18(-0.54%)
Aug 21, 2023	32.87	32.92	32.60	32.74	6,303,588	-0.12(-0.36%)
Aug 18, 2023	32.73	32.95	32.69	32.86	7,137,797	+0.08(+0.24%)
Aug 17, 2023	32.94	32.98	32.70	32.78	8,240,538	-0.18(-0.53%)
Aug 16, 2023	33.18	33.40	32.89	32.96	10,423,233	+0.37(+1.14%)
Aug 15, 2023	32.74	32.75	32.45	32.59	6,345,552	-0.26(-0.80%)
Aug 14, 2023	33.06	33.14	32.75	32.85	5,277,223	-0.06(-0.18%)
Aug 11, 2023	32.58	32.95	32.56	32.91	6,470,418	+0.39(+1.20%)
Aug 10, 2023	32.88	33.02	32.51	32.52	6,551,192	-0.21(-0.65%)
Aug 09, 2023	32.53	33.01	32.42	32.73	7,670,546	+0.18(+0.57%)
Aug 08, 2023	32.81	32.87	32.35	32.55	7,536,376	-0.38(-1.15%)
Aug 07, 2023	32.92	33.07	32.73	32.93	7,228,943	+0.21(+0.65%)
Aug 04, 2023	32.93	33.07	32.68	32.71	6,573,455	-0.32(-0.97%)
Aug 03, 2023	33.61	33.61	33.02	33.03	7,288,824	-0.52(-1.54%)
Aug 02, 2023	33.26	33.74	33.17	33.55	14,021,642	+0.32(+0.97%)
Aug 01, 2023	33.25	33.27	32.84	33.23	15,707,423	+0.12(+0.35%)
Jul 31, 2023	32.77	33.17	32.38	33.11	18,137,334	+0.09(+0.27%)
Jul 28, 2023	33.06	33.20	32.66	33.02	15,037,743	+0.16(+0.47%)
Jul 27, 2023	32.94	33.45	32.80	32.87	22,066,124	+1.19(+3.75%)
Jul 26, 2023	31.38	31.87	31.32	31.68	11,993,872	+0.21(+0.68%)
Jul 25, 2023	31.45	31.51	31.26	31.47	6,129,040	-0.04(-0.12%)
Jul 24, 2023	31.70	31.76	31.47	31.51	7,143,610	-0.21(-0.68%)
Jul 21, 2023	31.76	31.92	31.58	31.72	24,829,256	+0.15(+0.46%)
Jul 20, 2023	31.01	31.68	31.01	31.57	8,076,121	+0.53(+1.69%)
Jul 19, 2023	30.87	31.25	30.85	31.05	5,307,180	+0.32(+1.05%)
Jul 18, 2023	30.76	31.12	30.47	30.73	7,829,588	-0.05(-0.16%)
Jul 17, 2023	30.80	31.05	30.64	30.77	5,861,644	-0.05(-0.16%)
Jul 14, 2023	30.72	30.94	30.42	30.82	7,571,360	+0.15(+0.48%)
Jul 13, 2023	30.47	30.72	30.42	30.68	7,616,461	+0.23(+0.77%)
Jul 12, 2023	30.65	30.80	30.42	30.44	8,917,130	-0.12(-0.38%)
Jul 11, 2023	30.74	30.74	30.46	30.56	8,822,842	-0.07(-0.22%)
Jul 10, 2023	30.63	30.90	30.60	30.63	14,919,365	-0.29(-0.94%)
Jul 07, 2023	31.18	31.24	30.88	30.92	10,007,988	-0.43(-1.37%)
Jul 06, 2023	31.36	31.58	31.17	31.35	16,868,942	+0.44(+1.42%)
Jul 05, 2023	30.59	30.92	30.41	30.91	7,513,131	+0.27(+0.89%)

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.