Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	49.90	50.67	49.88	50.50	11,066,217	+0.55(+1.10%)
Oct 29, 2024	50.02	50.42	49.95	49.95	8,013,287	-0.30(-0.60%)
Oct 28, 2024	49.75	50.38	49.73	50.25	6,314,123	+0.54(+1.09%)
Oct 25, 2024	49.99	50.10	49.59	49.71	5,325,552	-0.23(-0.46%)
Oct 24, 2024	49.89	50.16	49.68	49.94	4,281,806	+0.14(+0.28%)
Oct 23, 2024	50.00	50.05	49.60	49.80	5,519,938	-0.26(-0.52%)
Oct 22, 2024	49.44	50.12	49.16	50.06	6,085,882	+1.00(+2.04%)
Oct 21, 2024	49.62	49.69	48.98	49.06	5,007,224	-0.55(-1.11%)
Oct 18, 2024	49.68	49.72	48.86	49.61	7,148,418	-0.13(-0.26%)
Oct 17, 2024	50.08	50.31	49.68	49.74	6,263,770	-0.42(-0.84%)
Oct 16, 2024	49.97	50.38	49.87	50.16	4,929,003	+0.26(+0.52%)
Oct 15, 2024	50.00	50.34	49.73	49.90	5,138,602	+0.04(+0.08%)
Oct 14, 2024	49.75	49.89	49.33	49.86	5,695,007	+0.02(+0.04%)
Oct 11, 2024	49.90	49.99	49.56	49.84	4,542,818	+0.16(+0.32%)
Oct 10, 2024	50.49	50.74	49.57	49.68	8,846,772	-0.55(-1.09%)
Oct 09, 2024	49.66	50.34	49.61	50.23	7,370,920	+0.68(+1.37%)
Oct 08, 2024	49.98	50.15	49.46	49.55	5,270,193	-0.37(-0.74%)
Oct 07, 2024	50.10	50.14	49.69	49.92	6,276,223	-0.18(-0.36%)
Oct 04, 2024	49.69	50.12	49.60	50.10	7,408,593	+0.12(+0.24%)
Oct 03, 2024	50.50	50.51	49.68	49.98	6,877,883	-0.61(-1.21%)
Oct 02, 2024	50.90	50.93	50.36	50.59	7,717,270	-0.34(-0.67%)
Oct 01, 2024	51.06	51.33	50.77	50.93	7,242,625	-0.11(-0.22%)
Sep 30, 2024	51.17	51.36	50.56	51.04	10,017,901	-0.01(-0.02%)
Sep 27, 2024	51.20	51.37	51.01	51.05	4,602,454	-0.04(-0.08%)
Sep 26, 2024	50.79	51.44	50.73	51.09	6,264,423	+0.05(+0.10%)
Sep 25, 2024	51.44	51.47	50.93	51.04	7,148,059	-0.15(-0.29%)
Sep 24, 2024	50.79	51.38	50.64	51.19	7,712,063	+0.17(+0.33%)
Sep 23, 2024	50.40	51.20	50.30	51.02	10,944,258	+0.63(+1.25%)
Sep 20, 2024	50.25	50.40	49.92	50.39	22,650,734	+0.16(+0.32%)
Sep 19, 2024	50.62	50.74	50.07	50.23	10,463,445	-0.40(-0.79%)
Sep 18, 2024	50.50	51.05	50.38	50.63	7,779,432	+0.13(+0.26%)
Sep 17, 2024	51.47	51.59	50.43	50.50	10,898,706	-1.20(-2.32%)
Sep 16, 2024	52.04	52.30	51.62	51.70	11,054,068	-0.24(-0.46%)
Sep 13, 2024	51.78	51.94	51.57	51.94	8,119,613	+0.31(+0.61%)
Sep 12, 2024	51.99	52.20	51.51	51.63	7,466,943	-0.52(-1.00%)
Sep 11, 2024	52.92	52.92	51.51	52.15	7,940,766	-0.89(-1.68%)
Sep 10, 2024	53.07	53.24	52.80	53.04	6,239,713	-0.05(-0.09%)
Sep 09, 2024	52.67	53.16	52.57	53.09	8,312,232	+0.43(+0.82%)
Sep 06, 2024	53.22	53.49	52.53	52.66	8,368,942	-0.57(-1.07%)
Sep 05, 2024	53.82	53.89	53.16	53.22	8,235,466	-0.43(-0.80%)
Sep 04, 2024	53.20	53.71	53.14	53.66	7,963,217	+0.63(+1.18%)
Sep 03, 2024	52.74	53.43	52.70	53.03	10,897,020	+0.29(+0.56%)
Aug 30, 2024	52.42	52.78	52.22	52.73	8,167,368	+0.40(+0.77%)
Aug 29, 2024	52.28	52.44	52.06	52.33	5,367,862	+0.14(+0.26%)
Aug 28, 2024	52.13	52.50	51.97	52.20	6,927,218	+0.21(+0.40%)
Aug 27, 2024	51.89	52.01	51.60	51.99	4,796,120	+0.29(+0.57%)
Aug 26, 2024	51.50	52.06	51.44	51.69	8,227,231	+0.26(+0.51%)
Aug 23, 2024	50.98	51.45	50.75	51.43	9,328,914	+0.60(+1.18%)
Aug 22, 2024	50.89	50.94	50.48	50.83	7,119,058	+0.02(+0.04%)
Aug 21, 2024	50.55	50.86	50.45	50.81	6,290,165	+0.36(+0.72%)
Aug 20, 2024	50.34	50.70	50.21	50.45	7,447,201	+0.12(+0.23%)
Aug 19, 2024	50.39	50.57	50.22	50.33	6,627,932	+0.00(+0.00%)
Aug 16, 2024	49.80	50.37	49.72	50.33	7,874,392	+0.57(+1.14%)
Aug 15, 2024	50.26	50.37	49.65	49.76	8,546,913	-0.44(-0.88%)
Aug 14, 2024	50.01	50.41	49.86	50.20	6,117,714	+0.08(+0.16%)
Aug 13, 2024	49.37	50.17	49.37	50.13	6,782,895	+0.78(+1.59%)
Aug 12, 2024	49.47	49.76	49.18	49.34	6,057,681	-0.12(-0.24%)
Aug 09, 2024	49.39	49.68	49.29	49.46	5,607,761	-0.02(-0.04%)
Aug 08, 2024	48.77	49.83	48.77	49.48	7,809,518	+0.41(+0.84%)
Aug 07, 2024	48.63	49.70	48.59	49.07	10,492,728	+0.54(+1.11%)
Aug 06, 2024	48.37	49.16	48.35	48.53	8,164,114	+0.13(+0.26%)
Aug 05, 2024	49.03	49.80	48.07	48.40	14,616,547	-1.69(-3.37%)
Aug 02, 2024	49.42	50.41	48.92	50.09	12,922,886	+1.03(+2.10%)

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.