Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	50.25	52.32	50.10	51.77	1,090,580	+1.10(+2.17%)
Sep 30, 2024	50.59	51.27	50.33	50.67	1,813,188	-0.54(-1.05%)
Sep 27, 2024	50.07	51.33	50.07	51.21	1,191,305	+1.74(+3.52%)
Sep 26, 2024	50.69	51.10	49.10	49.47	2,569,807	-1.88(-3.66%)
Sep 25, 2024	53.18	53.39	51.32	51.35	1,805,687	-2.02(-3.78%)
Sep 24, 2024	55.35	55.35	53.33	53.37	1,320,430	-1.06(-1.95%)
Sep 23, 2024	54.50	55.35	54.08	54.43	1,014,655	+0.12(+0.22%)
Sep 20, 2024	54.54	54.63	53.47	54.31	1,758,470	-0.43(-0.79%)
Sep 19, 2024	55.98	56.05	54.69	54.74	1,067,555	+0.61(+1.13%)
Sep 18, 2024	54.81	55.28	53.88	54.13	1,032,027	-0.36(-0.66%)
Sep 17, 2024	53.68	54.85	53.51	54.49	889,883	+0.93(+1.74%)
Sep 16, 2024	53.18	53.99	52.68	53.56	1,035,382	+0.61(+1.15%)
Sep 13, 2024	53.10	53.75	52.53	52.95	857,983	+0.46(+0.88%)
Sep 12, 2024	51.89	53.10	51.19	52.49	1,014,005	-0.93(-1.74%)
Sep 11, 2024	53.00	53.69	51.70	53.42	1,305,804	+0.33(+0.62%)
Sep 10, 2024	53.75	54.05	52.31	53.09	1,424,356	-0.65(-1.21%)
Sep 09, 2024	54.50	54.94	53.69	53.74	1,407,609	-0.73(-1.34%)
Sep 06, 2024	56.21	56.80	54.42	54.47	1,032,632	-1.79(-3.18%)
Sep 05, 2024	57.23	57.30	55.96	56.26	1,464,848	-0.32(-0.57%)
Sep 04, 2024	58.32	58.98	56.48	56.58	1,140,844	-1.61(-2.77%)
Sep 03, 2024	60.40	60.40	58.15	58.19	1,125,777	-3.14(-5.12%)
Aug 30, 2024	61.52	62.39	60.51	61.33	919,238	-0.97(-1.56%)
Aug 29, 2024	61.14	62.46	60.44	62.30	773,791	+1.76(+2.91%)
Aug 28, 2024	60.82	61.08	60.11	60.54	613,390	-0.69(-1.13%)
Aug 27, 2024	62.08	62.31	60.96	61.23	655,457	-1.08(-1.73%)
Aug 26, 2024	62.89	63.60	62.20	62.31	582,999	+0.51(+0.83%)
Aug 23, 2024	61.41	62.27	61.15	61.80	825,202	+1.02(+1.68%)
Aug 22, 2024	61.80	62.00	60.73	60.78	717,079	-0.92(-1.49%)
Aug 21, 2024	61.50	61.81	61.04	61.70	775,925	+0.95(+1.56%)
Aug 20, 2024	62.81	63.00	60.58	60.75	782,368	-2.12(-3.37%)
Aug 19, 2024	63.10	63.82	62.69	62.87	905,183	-0.14(-0.22%)
Aug 16, 2024	62.94	63.59	62.58	63.01	974,836	-0.74(-1.16%)
Aug 15, 2024	62.45	63.80	62.23	63.75	913,979	+1.87(+3.02%)
Aug 14, 2024	61.90	62.19	61.43	61.88	869,311	+0.31(+0.50%)
Aug 13, 2024	61.52	61.83	60.85	61.57	967,271	-0.36(-0.58%)
Aug 12, 2024	61.00	62.08	60.96	61.93	932,218	+1.50(+2.48%)
Aug 09, 2024	60.93	61.08	60.18	60.43	1,353,642	-0.70(-1.15%)
Aug 08, 2024	59.99	61.57	59.98	61.13	1,273,294	+1.63(+2.74%)
Aug 07, 2024	59.93	61.11	58.85	59.50	2,312,141	+1.02(+1.74%)
Aug 06, 2024	58.05	59.63	57.57	58.48	1,433,905	+0.47(+0.81%)
Aug 05, 2024	58.21	59.17	55.76	58.01	2,545,786	-2.50(-4.13%)
Aug 02, 2024	61.85	63.39	59.61	60.51	3,537,054	-6.63(-9.87%)

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.