Date	Open	High	Low	Close	Volume	Change (%)
Oct 02, 2024	48.69	48.70	48.20	48.33	1,934,197	-0.41(-0.84%)
Oct 01, 2024	49.23	49.47	48.72	48.74	2,532,875	-0.46(-0.93%)
Sep 30, 2024	49.20	49.47	48.78	49.20	2,523,812	+0.86(+1.78%)
Sep 27, 2024	47.85	48.73	47.85	48.34	1,750,503	+0.77(+1.62%)
Sep 26, 2024	46.77	47.76	46.70	47.57	3,819,065	+1.57(+3.41%)
Sep 25, 2024	47.15	47.35	45.74	46.00	2,151,626	-0.90(-1.92%)
Sep 24, 2024	47.41	47.48	46.87	46.90	2,808,543	-0.14(-0.30%)
Sep 23, 2024	46.35	47.54	46.34	47.04	3,174,140	+0.67(+1.44%)
Sep 20, 2024	47.62	48.10	46.16	46.37	14,162,251	-1.39(-2.91%)
Sep 19, 2024	48.00	48.57	47.69	47.76	2,510,924	+0.07(+0.15%)
Sep 18, 2024	47.10	47.93	46.98	47.69	2,880,356	+0.65(+1.38%)
Sep 17, 2024	46.75	47.89	46.74	47.04	2,141,168	+0.42(+0.90%)
Sep 16, 2024	46.77	47.18	46.41	46.62	2,234,477	+0.16(+0.34%)
Sep 13, 2024	46.40	46.74	45.80	46.46	1,674,744	+0.37(+0.80%)
Sep 12, 2024	45.56	46.33	45.18	46.09	1,219,656	+0.52(+1.14%)
Sep 11, 2024	45.63	45.66	44.82	45.57	1,285,847	-0.01(-0.02%)
Sep 10, 2024	46.40	46.40	45.32	45.58	1,505,462	-0.76(-1.64%)
Sep 09, 2024	45.19	47.00	44.91	46.34	2,778,164	+1.20(+2.66%)
Sep 06, 2024	45.16	45.58	44.91	45.14	1,955,988	-0.08(-0.18%)
Sep 05, 2024	45.37	45.88	45.12	45.22	1,326,791	-0.01(-0.02%)
Sep 04, 2024	45.91	46.34	45.00	45.23	1,683,113	-0.62(-1.35%)
Sep 03, 2024	45.18	46.33	45.12	45.85	2,106,986	+0.48(+1.05%)
Aug 30, 2024	45.44	45.74	45.03	45.37	2,697,690	+0.15(+0.33%)
Aug 29, 2024	44.97	46.04	44.26	45.22	3,060,303	+0.59(+1.32%)
Aug 28, 2024	45.11	45.37	44.38	44.64	1,987,758	-0.25(-0.55%)
Aug 27, 2024	45.23	45.42	44.35	44.88	1,503,964	-0.28(-0.62%)
Aug 26, 2024	45.28	45.84	45.12	45.16	1,366,111	+0.05(+0.11%)
Aug 23, 2024	44.98	45.41	44.79	45.11	1,159,924	+0.23(+0.51%)
Aug 22, 2024	44.98	45.05	44.43	44.88	1,628,999	-0.06(-0.13%)
Aug 21, 2024	44.74	45.36	44.63	44.94	1,271,483	+0.63(+1.41%)
Aug 20, 2024	44.44	44.53	44.10	44.32	1,399,119	-0.36(-0.80%)
Aug 19, 2024	45.03	45.34	44.60	44.68	1,306,437	-0.29(-0.64%)
Aug 16, 2024	44.46	45.00	44.10	44.96	1,775,408	+0.19(+0.42%)
Aug 15, 2024	44.51	44.93	44.51	44.77	1,141,606	+0.48(+1.08%)
Aug 14, 2024	44.14	44.51	43.85	44.30	946,645	+0.12(+0.27%)
Aug 13, 2024	43.82	44.36	43.61	44.18	1,277,994	+0.43(+0.98%)
Aug 12, 2024	44.35	44.57	43.70	43.75	1,229,749	-0.51(-1.15%)
Aug 09, 2024	43.99	44.37	43.75	44.26	1,254,582	+0.12(+0.27%)
Aug 08, 2024	44.45	44.82	44.13	44.14	1,363,551	-0.55(-1.23%)
Aug 07, 2024	44.36	45.29	44.27	44.69	1,562,472	+0.44(+0.99%)
Aug 06, 2024	44.82	45.33	44.24	44.25	1,724,303	+0.10(+0.23%)
Aug 05, 2024	44.88	45.58	44.10	44.15	1,885,421	-1.05(-2.31%)
Aug 02, 2024	44.87	45.76	44.32	45.19	2,256,423	+0.64(+1.43%)

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.