Date	Open	High	Low	Close	Volume	Change (%)
Oct 02, 2023	31.48	31.52	31.04	31.21	6,266,823	-0.36(-1.14%)
Sep 29, 2023	31.59	31.76	31.40	31.57	5,924,008	+0.11(+0.35%)
Sep 28, 2023	31.56	31.62	31.29	31.46	5,889,218	+0.01(+0.02%)
Sep 27, 2023	31.91	31.98	31.45	31.45	5,361,063	-0.49(-1.52%)
Sep 26, 2023	32.25	32.31	31.93	31.94	6,602,717	-0.32(-0.99%)
Sep 25, 2023	32.73	32.39	32.17	32.26	5,697,834	-0.64(-1.93%)
Sep 22, 2023	33.04	33.26	32.88	32.90	6,092,395	-0.21(-0.63%)
Sep 21, 2023	33.59	33.61	33.07	33.10	11,754,689	-0.44(-1.30%)
Sep 20, 2023	33.23	33.67	33.20	33.54	6,770,031	+0.36(+1.08%)
Sep 19, 2023	33.61	33.61	33.10	33.18	7,731,852	-0.24(-0.71%)
Sep 18, 2023	33.19	33.45	32.91	33.42	8,453,857	+0.35(+1.05%)
Sep 15, 2023	33.36	33.60	33.02	33.07	40,707,256	-0.37(-1.10%)
Sep 14, 2023	32.91	33.53	32.91	33.44	10,653,329	+0.54(+1.63%)
Sep 13, 2023	33.13	33.25	32.65	32.91	8,490,871	-0.13(-0.39%)
Sep 12, 2023	33.27	33.35	32.95	33.03	6,166,544	-0.27(-0.81%)
Sep 11, 2023	33.20	33.49	33.14	33.30	6,120,613	+0.17(+0.51%)
Sep 08, 2023	33.11	33.24	32.97	33.13	5,866,027	+0.05(+0.15%)
Sep 07, 2023	33.21	33.34	32.98	33.08	5,667,258	+0.11(+0.33%)
Sep 06, 2023	32.85	33.03	32.81	32.97	6,947,805	+0.15(+0.45%)
Sep 05, 2023	33.29	33.35	32.59	32.83	7,612,336	-0.50(-1.49%)
Sep 01, 2023	33.53	33.57	33.29	33.32	6,125,602	-0.10(-0.30%)
Aug 31, 2023	33.51	33.66	33.36	33.42	5,090,819	-0.12(-0.36%)
Aug 30, 2023	33.68	33.75	33.47	33.54	4,301,091	-0.13(-0.38%)
Aug 29, 2023	33.55	33.71	33.27	33.67	5,055,363	+0.20(+0.59%)
Aug 28, 2023	33.25	33.50	33.16	33.47	5,096,892	+0.42(+1.26%)
Aug 25, 2023	33.21	33.37	32.96	33.05	8,222,440	-0.15(-0.45%)
Aug 24, 2023	33.39	33.66	33.16	33.20	8,341,628	-0.22(-0.65%)
Aug 23, 2023	33.42	33.44	33.22	33.42	7,357,860	+0.20(+0.60%)
Aug 22, 2023	33.27	33.54	33.15	33.22	8,300,239	-0.18(-0.54%)
Aug 21, 2023	33.53	33.58	33.25	33.40	6,179,008	-0.12(-0.36%)
Aug 18, 2023	33.39	33.61	33.35	33.52	6,996,731	+0.08(+0.24%)
Aug 17, 2023	33.60	33.65	33.36	33.44	8,077,678	-0.18(-0.53%)
Aug 16, 2023	33.85	34.08	33.55	33.62	10,217,236	+0.38(+1.14%)
Aug 15, 2023	33.40	33.41	33.10	33.24	6,220,143	-0.27(-0.80%)
Aug 14, 2023	33.73	33.81	33.41	33.51	5,172,927	-0.06(-0.18%)
Aug 11, 2023	33.23	33.61	33.21	33.57	6,342,542	+0.40(+1.20%)
Aug 10, 2023	33.54	33.69	33.16	33.17	6,421,719	-0.22(-0.65%)
Aug 09, 2023	33.18	33.68	33.07	33.39	7,518,951	+0.19(+0.57%)
Aug 08, 2023	33.47	33.54	33.00	33.20	7,387,432	-0.39(-1.15%)
Aug 07, 2023	33.58	33.73	33.39	33.59	7,086,075	+0.22(+0.65%)
Aug 04, 2023	33.59	33.74	33.34	33.37	6,443,542	-0.33(-0.97%)
Aug 03, 2023	34.29	34.29	33.69	33.70	7,144,773	-0.53(-1.54%)
Aug 02, 2023	33.93	34.42	33.84	34.23	13,744,528	+0.33(+0.97%)

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.