Date	Open	High	Low	Close	Volume	Change (%)
Sep 06, 2024	49.44	50.35	49.10	50.18	4,203,141	+0.91(+1.85%)
Sep 05, 2024	49.11	49.77	48.94	49.27	1,962,007	-0.12(-0.24%)
Sep 04, 2024	49.12	49.77	48.93	49.39	1,285,875	-0.32(-0.64%)
Sep 03, 2024	50.35	50.95	49.37	49.71	1,722,674	-0.91(-1.80%)
Aug 30, 2024	50.41	50.67	50.02	50.62	3,799,200	+0.32(+0.64%)
Aug 29, 2024	50.14	50.64	50.00	50.30	1,692,796	+0.57(+1.15%)
Aug 28, 2024	49.85	49.94	49.24	49.73	1,839,613	-0.14(-0.28%)
Aug 27, 2024	49.87	50.18	49.55	49.87	1,080,199	-0.39(-0.78%)
Aug 26, 2024	50.36	50.68	50.14	50.26	1,332,770	+0.02(+0.04%)
Aug 23, 2024	50.49	50.81	49.92	50.24	1,671,055	+0.09(+0.18%)
Aug 22, 2024	50.67	51.28	50.02	50.15	2,180,503	-0.38(-0.75%)
Aug 21, 2024	50.00	50.54	49.84	50.53	2,588,244	+0.64(+1.28%)
Aug 20, 2024	50.00	50.45	49.67	49.89	2,294,609	-0.04(-0.08%)
Aug 19, 2024	49.58	50.10	49.37	49.93	2,200,059	+0.35(+0.71%)
Aug 16, 2024	48.95	49.62	48.81	49.58	3,108,736	+0.65(+1.33%)
Aug 15, 2024	48.45	49.26	47.70	48.93	2,859,743	+1.05(+2.19%)
Aug 14, 2024	47.52	47.91	47.33	47.88	3,373,692	+0.48(+1.01%)
Aug 13, 2024	47.16	47.84	47.16	47.40	3,193,182	+0.41(+0.87%)
Aug 12, 2024	47.83	48.15	46.92	46.99	4,580,804	-0.72(-1.51%)
Aug 09, 2024	47.51	48.00	46.88	47.71	3,196,423	+0.41(+0.87%)
Aug 08, 2024	46.48	47.74	46.30	47.30	6,966,295	+0.86(+1.85%)
Aug 07, 2024	45.01	47.32	44.85	46.44	8,824,444	+5.95(+14.69%)
Aug 06, 2024	41.55	41.65	40.38	40.49	5,597,332	-0.59(-1.44%)
Aug 05, 2024	39.49	41.33	39.42	41.08	4,594,856	-0.21(-0.51%)
Aug 02, 2024	41.51	41.65	40.52	41.29	4,088,736	-1.15(-2.71%)
Aug 01, 2024	43.97	44.15	42.07	42.44	2,616,646	-1.48(-3.37%)
Jul 31, 2024	45.09	45.17	43.62	43.92	3,660,061	-0.89(-1.99%)
Jul 30, 2024	44.53	44.83	44.25	44.81	2,086,853	+0.39(+0.88%)
Jul 29, 2024	44.34	45.01	44.00	44.42	1,754,071	+0.12(+0.27%)
Jul 26, 2024	43.93	44.43	43.73	44.30	2,049,756	+0.57(+1.30%)
Jul 25, 2024	43.18	44.54	42.95	43.73	2,045,468	+0.87(+2.03%)
Jul 24, 2024	43.80	43.92	42.85	42.86	1,882,016	-1.23(-2.79%)
Jul 23, 2024	44.30	44.84	44.02	44.09	2,170,824	-0.06(-0.14%)
Jul 22, 2024	44.16	44.36	43.83	44.15	2,214,502	+0.13(+0.30%)
Jul 19, 2024	43.53	44.15	43.34	44.02	2,987,013	+0.53(+1.22%)
Jul 18, 2024	43.32	43.66	42.76	43.49	2,570,833	+0.17(+0.39%)
Jul 17, 2024	43.62	43.66	42.77	43.32	2,146,093	-0.78(-1.77%)
Jul 16, 2024	44.15	44.69	43.85	44.10	1,784,796	+0.09(+0.20%)
Jul 15, 2024	44.22	44.56	43.84	44.01	1,550,733	-0.08(-0.18%)
Jul 12, 2024	43.95	44.26	43.73	44.09	2,090,617	+0.23(+0.52%)
Jul 11, 2024	43.33	44.27	43.21	43.86	2,183,296	+0.91(+2.12%)
Jul 10, 2024	43.20	43.28	42.31	42.95	1,874,183	-0.23(-0.53%)
Jul 09, 2024	45.18	45.26	43.18	43.18	2,909,239	-2.11(-4.66%)
Jul 08, 2024	44.89	45.46	44.46	45.29	1,853,526	+0.60(+1.34%)
Jul 05, 2024	44.88	45.07	44.41	44.69	1,598,946	-0.19(-0.42%)
Jul 03, 2024	45.59	45.79	44.83	44.88	1,408,454	-0.59(-1.30%)
Jul 02, 2024	45.17	45.74	45.00	45.47	2,551,888	+0.40(+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.