Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	56.83	57.02	56.59	56.63	484,737	+0.03(+0.05%)
Oct 29, 2024	56.52	56.71	56.36	56.60	515,659	+0.57(+1.02%)
Oct 28, 2024	55.96	56.20	55.86	56.03	1,451,424	+0.39(+0.70%)
Oct 25, 2024	55.88	56.01	55.50	55.64	967,449	+0.01(+0.02%)
Oct 24, 2024	55.53	55.67	55.40	55.63	883,069	+0.44(+0.80%)
Oct 23, 2024	55.20	55.29	54.97	55.19	777,482	-1.16(-2.06%)
Oct 22, 2024	56.43	56.43	56.15	56.35	1,161,561	-0.76(-1.33%)
Oct 21, 2024	57.49	57.50	56.92	57.11	869,169	-0.92(-1.59%)
Oct 18, 2024	57.99	58.04	57.85	58.03	322,266	+0.30(+0.52%)
Oct 17, 2024	58.14	58.15	57.69	57.73	504,190	-0.30(-0.52%)
Oct 16, 2024	57.98	58.10	57.77	58.03	1,132,505	+0.34(+0.59%)
Oct 15, 2024	58.55	58.55	57.62	57.69	1,001,453	-1.15(-1.95%)
Oct 14, 2024	58.70	58.92	58.61	58.84	534,024	+0.04(+0.07%)
Oct 11, 2024	58.42	58.83	58.42	58.80	1,418,975	+0.13(+0.22%)
Oct 10, 2024	58.32	58.69	58.11	58.67	1,864,125	-0.02(-0.03%)
Oct 09, 2024	58.39	58.75	58.36	58.69	513,276	-0.31(-0.53%)
Oct 08, 2024	58.97	59.16	58.90	59.00	495,013	+0.18(+0.31%)
Oct 07, 2024	58.93	59.07	58.62	58.82	483,728	-0.67(-1.13%)
Oct 04, 2024	59.19	59.54	59.16	59.49	675,653	+0.72(+1.23%)
Oct 03, 2024	58.50	58.82	58.38	58.77	2,259,150	-0.22(-0.38%)
Oct 02, 2024	58.89	59.17	58.66	58.99	1,137,373	-0.35(-0.58%)
Oct 01, 2024	59.86	59.86	59.01	59.34	1,579,315	+0.06(+0.10%)
Sep 30, 2024	59.56	59.56	58.93	59.28	625,451	+0.44(+0.75%)
Sep 27, 2024	59.47	59.76	58.68	58.84	1,754,621	-1.61(-2.66%)
Sep 26, 2024	60.29	60.65	60.00	60.45	8,963,752	+1.69(+2.88%)
Sep 25, 2024	59.10	59.10	58.70	58.76	1,209,090	-0.07(-0.11%)
Sep 24, 2024	58.83	59.01	58.69	58.83	2,530,688	-0.55(-0.93%)
Sep 23, 2024	59.24	59.52	59.19	59.38	1,605,601	+0.38(+0.64%)
Sep 20, 2024	59.28	59.28	58.67	59.00	1,011,121	+0.00(+0.00%)
Sep 19, 2024	58.86	59.13	58.52	59.00	1,152,841	+1.53(+2.66%)
Sep 18, 2024	57.67	58.19	57.29	57.47	2,600,514	-0.24(-0.42%)
Sep 17, 2024	58.03	58.12	57.54	57.71	1,732,821	-0.71(-1.22%)
Sep 16, 2024	58.18	58.45	58.05	58.42	1,962,676	+0.56(+0.97%)
Sep 13, 2024	57.91	58.17	57.73	57.86	1,373,315	-0.32(-0.55%)
Sep 12, 2024	57.54	58.19	57.40	58.18	633,830	+0.60(+1.04%)
Sep 11, 2024	57.19	57.66	56.47	57.58	1,938,327	+0.29(+0.51%)
Sep 10, 2024	57.34	57.34	56.70	57.29	624,701	-0.22(-0.38%)
Sep 09, 2024	57.40	58.47	57.32	57.51	1,932,047	+1.09(+1.93%)
Sep 06, 2024	57.69	57.80	56.30	56.42	3,584,468	-2.10(-3.59%)
Sep 05, 2024	58.21	58.56	58.06	58.52	1,091,983	+0.41(+0.71%)
Sep 04, 2024	57.85	58.46	57.85	58.11	1,391,392	-0.58(-0.99%)
Sep 03, 2024	59.40	59.62	58.52	58.69	3,099,727	-0.85(-1.43%)
Aug 30, 2024	59.80	59.83	59.31	59.54	2,196,410	+0.36(+0.61%)
Aug 29, 2024	59.38	59.78	59.07	59.18	3,922,278	+0.09(+0.15%)
Aug 28, 2024	59.47	59.66	58.87	59.09	3,459,635	-0.26(-0.44%)
Aug 27, 2024	59.23	59.49	59.17	59.35	3,356,817	+0.56(+0.95%)
Aug 26, 2024	59.06	59.16	58.65	58.79	3,891,935	-0.70(-1.18%)
Aug 23, 2024	58.85	59.59	58.83	59.49	4,324,900	+1.35(+2.32%)
Aug 22, 2024	58.90	58.96	58.05	58.14	4,058,789	-0.47(-0.80%)
Aug 21, 2024	58.66	58.73	58.34	58.61	4,235,836	+0.70(+1.21%)
Aug 20, 2024	58.00	58.26	57.84	57.91	4,083,754	-0.28(-0.48%)
Aug 19, 2024	57.80	58.28	57.80	58.19	3,372,725	+0.79(+1.38%)
Aug 16, 2024	57.23	57.55	57.16	57.40	2,068,945	+0.32(+0.56%)
Aug 15, 2024	56.79	57.25	56.67	57.08	2,310,615	+1.05(+1.87%)
Aug 14, 2024	55.83	56.09	55.58	56.03	2,855,208	+0.09(+0.16%)
Aug 13, 2024	55.44	56.02	55.41	55.94	3,178,525	+1.49(+2.74%)
Aug 12, 2024	54.13	54.66	54.07	54.45	3,792,658	+0.33(+0.61%)
Aug 09, 2024	53.73	54.15	53.55	54.12	1,861,552	-0.13(-0.24%)
Aug 08, 2024	54.00	54.39	53.46	54.25	6,045,704	+1.14(+2.15%)
Aug 07, 2024	54.28	54.57	53.07	53.11	8,363,400	+0.84(+1.61%)
Aug 06, 2024	51.77	52.66	51.30	52.27	7,572,480	-0.29(-0.55%)
Aug 05, 2024	50.09	52.85	50.08	52.56	11,283,862	-1.00(-1.87%)
Aug 02, 2024	53.95	54.07	52.87	53.56	3,965,074	-2.40(-4.29%)

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.