Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	43.42	43.45	42.34	42.40	356,149	-0.44(-1.03%)
Oct 03, 2024	43.76	43.76	42.81	42.84	374,600	-1.02(-2.33%)
Oct 02, 2024	44.21	44.55	43.79	43.86	627,278	-0.47(-1.06%)
Oct 01, 2024	45.40	45.70	44.03	44.33	525,047	-1.12(-2.46%)
Sep 30, 2024	45.23	46.09	45.13	45.45	430,048	+0.27(+0.60%)
Sep 27, 2024	45.41	46.03	44.90	45.18	437,380	+0.29(+0.65%)
Sep 26, 2024	45.80	46.23	44.75	44.89	494,971	-0.20(-0.44%)
Sep 25, 2024	46.00	46.16	45.02	45.09	512,878	-0.95(-2.06%)
Sep 24, 2024	45.52	46.39	45.27	46.04	432,587	+0.84(+1.86%)
Sep 23, 2024	46.10	46.11	45.14	45.20	462,536	-0.46(-1.01%)
Sep 20, 2024	46.21	46.34	45.41	45.66	1,486,045	-1.02(-2.19%)
Sep 19, 2024	46.22	46.83	45.59	46.68	507,116	+1.50(+3.32%)
Sep 18, 2024	45.07	46.13	44.87	45.18	472,451	-0.04(-0.09%)
Sep 17, 2024	45.33	45.77	44.80	45.22	418,732	+0.41(+0.91%)
Sep 16, 2024	45.03	45.33	44.36	44.81	331,423	+0.03(+0.07%)
Sep 13, 2024	44.89	45.47	44.71	44.78	272,224	+0.52(+1.17%)
Sep 12, 2024	43.73	44.28	43.37	44.26	317,657	+0.40(+0.91%)
Sep 11, 2024	43.85	44.01	42.57	43.86	343,521	-0.24(-0.54%)
Sep 10, 2024	43.99	44.20	43.39	44.10	430,418	+0.26(+0.59%)
Sep 09, 2024	44.24	44.46	43.79	43.84	434,500	-0.55(-1.24%)
Sep 06, 2024	44.96	45.54	44.07	44.39	246,790	-0.70(-1.56%)
Sep 05, 2024	45.86	45.93	44.15	45.09	447,739	-0.71(-1.55%)
Sep 04, 2024	45.68	46.05	45.08	45.80	358,332	+0.02(+0.04%)
Sep 03, 2024	46.36	46.36	45.22	45.78	647,222	-1.22(-2.59%)
Aug 30, 2024	45.91	47.12	45.59	47.00	1,089,064	+1.54(+3.38%)
Aug 29, 2024	45.60	46.08	45.19	45.46	547,660	+0.21(+0.46%)
Aug 28, 2024	43.41	45.66	43.41	45.25	686,214	+1.81(+4.15%)
Aug 27, 2024	43.74	43.99	42.92	43.45	354,440	-0.39(-0.89%)
Aug 26, 2024	43.85	44.25	43.45	43.84	361,099	+0.27(+0.62%)
Aug 23, 2024	43.24	43.94	43.02	43.57	319,696	+0.66(+1.53%)
Aug 22, 2024	43.05	43.49	42.70	42.91	287,044	-0.25(-0.58%)
Aug 21, 2024	43.30	43.60	42.99	43.16	399,050	+0.43(+1.00%)
Aug 20, 2024	43.19	43.36	42.58	42.73	307,013	-0.46(-1.06%)
Aug 19, 2024	43.27	43.43	42.94	43.19	361,147	+0.07(+0.16%)
Aug 16, 2024	43.09	43.66	42.92	43.12	218,156	-0.15(-0.35%)
Aug 15, 2024	42.98	44.03	42.97	43.27	370,974	+1.27(+3.02%)
Aug 14, 2024	42.65	42.77	41.95	42.00	262,257	-0.52(-1.22%)
Aug 13, 2024	42.31	42.63	41.89	42.52	277,184	+0.60(+1.43%)
Aug 12, 2024	42.62	42.62	41.76	41.92	344,257	-0.70(-1.64%)
Aug 09, 2024	43.38	43.66	42.37	42.62	521,136	-0.67(-1.54%)
Aug 08, 2024	42.95	43.40	42.64	43.29	530,662	+1.01(+2.38%)
Aug 07, 2024	43.57	43.87	42.20	42.28	534,594	-0.49(-1.14%)
Aug 06, 2024	42.29	43.74	42.15	42.77	667,641	+0.48(+1.13%)
Aug 05, 2024	40.30	42.69	38.91	42.29	534,979	-0.12(-0.28%)
Aug 02, 2024	39.37	45.96	37.96	42.41	879,442	-3.66(-7.94%)

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.