Date	Open	High	Low	Close	Volume	Change (%)
Oct 10, 2024	45.82	45.86	45.44	45.63	34,125,712	-0.14(-0.31%)
Oct 09, 2024	45.35	45.86	45.26	45.77	28,324,812	+0.42(+0.93%)
Oct 08, 2024	45.26	45.46	45.18	45.35	28,757,284	+0.26(+0.58%)
Oct 07, 2024	45.65	45.67	44.90	45.09	26,592,516	-0.56(-1.23%)
Oct 04, 2024	45.33	45.69	45.15	45.65	40,435,868	+0.76(+1.69%)
Oct 03, 2024	44.96	45.05	44.66	44.89	23,544,488	-0.24(-0.53%)
Oct 02, 2024	45.06	45.23	44.83	45.13	37,705,436	+0.05(+0.11%)
Oct 01, 2024	45.20	45.31	44.77	45.08	32,702,048	-0.24(-0.53%)
Sep 30, 2024	45.04	45.34	44.84	45.32	23,595,918	+0.17(+0.38%)
Sep 27, 2024	45.12	45.44	45.05	45.15	23,226,124	+0.13(+0.29%)
Sep 26, 2024	44.92	45.11	44.77	45.02	31,444,200	+0.23(+0.51%)
Sep 25, 2024	45.08	45.14	44.65	44.79	32,546,256	-0.27(-0.60%)
Sep 24, 2024	45.30	45.30	44.90	45.06	40,834,192	-0.38(-0.84%)
Sep 23, 2024	45.49	45.67	45.36	45.44	31,612,098	-0.05(-0.12%)
Sep 20, 2024	45.43	45.49	45.17	45.49	49,628,532	-0.03(-0.07%)
Sep 19, 2024	45.48	45.64	45.18	45.52	47,128,284	+0.50(+1.11%)
Sep 18, 2024	45.19	45.52	44.93	45.03	41,912,632	-0.14(-0.31%)
Sep 17, 2024	45.03	45.32	44.98	45.17	28,077,726	+0.24(+0.53%)
Sep 16, 2024	44.54	44.94	44.54	44.93	37,198,280	+0.58(+1.30%)
Sep 13, 2024	44.35	44.52	44.25	44.35	33,031,664	+0.13(+0.29%)
Sep 12, 2024	44.20	44.36	43.84	44.22	37,870,772	+0.10(+0.23%)
Sep 11, 2024	44.16	44.19	43.22	44.12	59,606,212	-0.21(-0.47%)
Sep 10, 2024	44.94	44.98	43.82	44.33	59,420,464	-0.46(-1.02%)
Sep 09, 2024	44.55	45.04	44.49	44.79	41,116,488	+0.66(+1.49%)
Sep 06, 2024	44.79	45.04	44.03	44.13	51,517,472	-0.66(-1.47%)
Sep 05, 2024	45.48	45.49	44.58	44.79	39,654,288	-0.50(-1.10%)
Sep 04, 2024	45.32	45.60	45.05	45.29	32,116,382	+0.05(+0.11%)
Sep 03, 2024	45.34	45.71	45.02	45.24	40,028,080	-0.34(-0.74%)
Aug 30, 2024	45.28	45.61	45.07	45.57	31,402,682	+0.43(+0.95%)
Aug 29, 2024	44.90	45.30	44.59	45.15	33,847,076	+0.40(+0.89%)
Aug 28, 2024	44.52	44.99	44.48	44.75	24,814,776	+0.11(+0.25%)
Aug 27, 2024	44.50	44.66	44.42	44.64	21,654,846	+0.23(+0.52%)
Aug 26, 2024	44.42	44.65	44.31	44.41	23,896,484	+0.14(+0.32%)
Aug 23, 2024	44.02	44.38	43.93	44.27	32,881,334	+0.38(+0.86%)
Aug 22, 2024	43.69	43.89	43.65	43.89	25,092,790	+0.25(+0.57%)
Aug 21, 2024	43.78	43.83	43.41	43.64	20,582,584	-0.07(-0.16%)
Aug 20, 2024	43.80	43.84	43.62	43.71	19,690,230	-0.14(-0.32%)
Aug 19, 2024	43.62	43.86	43.62	43.85	24,545,458	+0.24(+0.55%)
Aug 16, 2024	43.24	43.61	43.24	43.61	25,430,842	+0.32(+0.74%)
Aug 15, 2024	43.30	43.53	43.15	43.29	33,446,530	+0.40(+0.93%)
Aug 14, 2024	42.48	42.97	42.45	42.89	30,779,076	+0.52(+1.22%)
Aug 13, 2024	42.28	42.41	41.97	42.38	25,010,742	+0.35(+0.83%)
Aug 12, 2024	42.33	42.44	41.94	42.03	20,580,070	-0.22(-0.52%)
Aug 09, 2024	42.06	42.35	41.89	42.25	23,925,272	+0.18(+0.43%)
Aug 08, 2024	41.67	42.12	41.61	42.07	41,410,068	+0.67(+1.61%)
Aug 07, 2024	41.81	42.20	41.34	41.40	44,070,996	+0.05(+0.12%)
Aug 06, 2024	40.87	41.83	40.76	41.35	58,140,400	+0.66(+1.62%)
Aug 05, 2024	40.99	41.08	40.51	40.69	108,392,936	-1.22(-2.90%)
Aug 02, 2024	42.48	42.63	41.65	41.91	78,884,920	-1.06(-2.46%)

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.