Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	57.25	57.37	54.17	54.21	1,265,480	-3.48(-6.03%)
Oct 30, 2024	57.34	59.24	56.05	57.69	1,755,970	+3.23(+5.93%)
Oct 29, 2024	54.31	54.62	53.84	54.46	820,613	+0.05(+0.09%)
Oct 28, 2024	54.38	54.74	54.24	54.41	498,430	+0.49(+0.91%)
Oct 25, 2024	54.35	54.91	53.78	53.92	520,474	-0.33(-0.61%)
Oct 24, 2024	53.96	54.28	53.68	54.25	641,657	+0.34(+0.63%)
Oct 23, 2024	54.05	54.45	53.34	53.91	607,240	-0.15(-0.28%)
Oct 22, 2024	53.73	54.17	53.49	54.06	541,420	+0.08(+0.15%)
Oct 21, 2024	54.65	54.73	53.91	53.98	622,649	-0.68(-1.24%)
Oct 18, 2024	55.74	55.74	54.61	54.66	453,024	-0.79(-1.42%)
Oct 17, 2024	55.62	55.84	55.07	55.45	436,746	+0.11(+0.20%)
Oct 16, 2024	55.26	55.71	54.91	55.34	359,318	+0.51(+0.93%)
Oct 15, 2024	55.41	55.76	54.71	54.83	451,277	-0.54(-0.98%)
Oct 14, 2024	55.04	55.67	55.02	55.37	325,871	+0.35(+0.64%)
Oct 11, 2024	54.28	55.25	53.95	55.02	438,477	+0.80(+1.48%)
Oct 10, 2024	54.38	54.54	53.52	54.22	666,893	-0.58(-1.06%)
Oct 09, 2024	54.27	55.27	54.04	54.80	400,668	+0.42(+0.77%)
Oct 08, 2024	53.94	54.60	53.41	54.38	515,968	+0.38(+0.70%)
Oct 07, 2024	53.79	54.38	53.56	54.00	415,927	-0.05(-0.09%)
Oct 04, 2024	54.00	54.23	53.49	54.05	332,268	+0.77(+1.45%)
Oct 03, 2024	53.23	53.76	53.04	53.28	373,017	-0.08(-0.15%)
Oct 02, 2024	53.23	53.85	53.20	53.36	480,290	-0.09(-0.17%)
Oct 01, 2024	54.12	54.31	52.89	53.45	494,156	-0.86(-1.58%)
Sep 30, 2024	54.15	54.42	53.97	54.31	681,473	-0.04(-0.07%)
Sep 27, 2024	54.60	55.03	54.04	54.35	456,473	-0.03(-0.06%)
Sep 26, 2024	53.48	54.45	53.37	54.38	862,298	+1.74(+3.31%)
Sep 25, 2024	53.09	53.09	52.37	52.64	519,154	-0.45(-0.85%)
Sep 24, 2024	53.26	53.37	52.82	53.09	440,314	+0.25(+0.47%)
Sep 23, 2024	53.04	53.23	52.56	52.84	492,087	+0.04(+0.08%)
Sep 20, 2024	52.41	52.84	51.82	52.80	1,758,489	+0.25(+0.48%)
Sep 19, 2024	52.30	52.70	50.25	52.55	476,611	+1.46(+2.86%)
Sep 18, 2024	51.59	52.43	50.96	51.09	369,467	-0.39(-0.76%)
Sep 17, 2024	51.29	51.79	51.18	51.48	355,219	+0.38(+0.74%)
Sep 16, 2024	50.80	51.32	50.50	51.10	414,027	+0.46(+0.91%)
Sep 13, 2024	50.43	50.85	50.24	50.64	376,890	+0.65(+1.30%)
Sep 12, 2024	50.19	50.38	49.41	49.99	423,217	-0.12(-0.24%)
Sep 11, 2024	49.32	50.21	48.15	50.11	674,305	+0.81(+1.64%)
Sep 10, 2024	49.51	49.92	48.99	49.30	702,809	-0.27(-0.54%)
Sep 09, 2024	50.62	50.64	49.54	49.57	899,171	-0.83(-1.66%)
Sep 06, 2024	51.34	51.62	50.24	50.40	396,570	-1.08(-2.10%)
Sep 05, 2024	51.80	52.09	51.24	51.49	350,775	-0.30(-0.58%)
Sep 04, 2024	51.63	52.11	51.52	51.78	423,650	-0.04(-0.08%)
Sep 03, 2024	54.15	54.29	51.68	51.82	614,975	-2.99(-5.45%)
Aug 30, 2024	54.59	55.11	54.52	54.81	1,196,544	+0.39(+0.71%)
Aug 29, 2024	54.44	55.14	54.34	54.43	442,018	+0.32(+0.59%)
Aug 28, 2024	54.34	54.68	53.83	54.11	434,240	-0.44(-0.80%)
Aug 27, 2024	54.34	54.88	54.34	54.54	366,509	-0.11(-0.20%)
Aug 26, 2024	55.06	55.33	54.52	54.65	392,011	-0.28(-0.51%)
Aug 23, 2024	54.62	55.43	54.62	54.93	950,187	+0.71(+1.30%)
Aug 22, 2024	54.88	55.12	54.13	54.23	512,226	-0.53(-0.96%)
Aug 21, 2024	54.06	54.79	53.98	54.75	581,722	+0.82(+1.53%)
Aug 20, 2024	55.12	55.33	53.90	53.93	548,873	-1.13(-2.06%)
Aug 19, 2024	54.63	55.26	54.24	55.06	742,587	+1.20(+2.23%)
Aug 16, 2024	54.19	54.58	53.78	53.86	762,235	-0.36(-0.66%)
Aug 15, 2024	53.54	54.28	53.01	54.22	559,272	+1.27(+2.40%)
Aug 14, 2024	53.04	53.58	52.78	52.95	433,983	+0.06(+0.11%)
Aug 13, 2024	52.77	53.14	52.16	52.89	414,539	+0.53(+1.01%)
Aug 12, 2024	52.96	52.96	51.85	52.36	547,157	-0.24(-0.45%)
Aug 09, 2024	52.52	53.05	51.48	52.60	571,849	-0.42(-0.79%)
Aug 08, 2024	50.80	53.06	49.36	53.02	679,253	+3.41(+6.87%)
Aug 07, 2024	50.71	50.90	49.35	49.61	714,206	-0.29(-0.58%)
Aug 06, 2024	49.65	50.81	49.48	49.90	533,993	+0.34(+0.68%)
Aug 05, 2024	48.47	49.82	47.78	49.56	765,327	-0.86(-1.71%)
Aug 02, 2024	51.00	51.00	50.10	50.42	598,972	-1.66(-3.19%)

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.