Date	Open	High	Low	Close	Volume	Change (%)
Sep 13, 2024	52.02	53.59	51.67	51.91	1,622,940	+0.07(+0.14%)
Sep 12, 2024	55.00	55.41	51.45	51.84	2,542,883	-0.40(-0.77%)
Sep 11, 2024	53.01	53.32	51.45	52.24	1,540,647	-1.10(-2.06%)
Sep 10, 2024	54.61	54.79	52.10	53.34	1,579,814	-0.60(-1.11%)
Sep 09, 2024	55.25	55.99	53.66	53.94	1,609,552	-1.12(-2.03%)
Sep 06, 2024	56.20	56.76	54.53	55.06	2,126,635	-0.96(-1.71%)
Sep 05, 2024	54.68	56.21	54.34	56.02	1,894,054	+1.33(+2.43%)
Sep 04, 2024	52.40	55.27	52.09	54.69	2,310,071	+1.94(+3.68%)
Sep 03, 2024	54.07	54.55	52.40	52.75	1,939,632	-1.81(-3.32%)
Aug 30, 2024	55.18	55.87	54.34	54.56	2,318,462	-0.42(-0.76%)
Aug 29, 2024	53.95	55.99	53.88	54.98	2,752,559	+2.67(+5.10%)
Aug 28, 2024	53.01	53.66	52.02	52.31	2,135,911	-1.17(-2.19%)
Aug 27, 2024	51.37	53.75	50.56	53.48	4,735,482	+3.71(+7.45%)
Aug 26, 2024	47.90	50.40	47.87	49.77	4,009,852	+2.43(+5.13%)
Aug 23, 2024	51.78	52.49	45.61	47.34	6,750,324	-3.40(-6.70%)
Aug 22, 2024	51.82	52.14	50.53	50.74	3,156,928	-0.73(-1.42%)
Aug 21, 2024	50.76	51.62	50.60	51.47	1,489,469	+0.94(+1.86%)
Aug 20, 2024	50.19	50.80	49.73	50.53	1,358,102	-0.25(-0.49%)
Aug 19, 2024	49.30	51.01	48.90	50.78	1,955,007	+1.66(+3.38%)
Aug 16, 2024	48.21	49.85	48.21	49.12	1,811,464	+0.68(+1.40%)
Aug 15, 2024	48.17	48.81	47.92	48.44	2,564,526	+1.30(+2.76%)
Aug 14, 2024	48.01	48.50	46.72	47.14	1,256,684	-0.86(-1.79%)
Aug 13, 2024	46.89	48.43	46.89	48.00	2,349,282	+1.51(+3.25%)
Aug 12, 2024	47.33	48.08	46.38	46.49	1,122,649	-0.45(-0.96%)
Aug 09, 2024	46.81	47.77	46.31	46.94	1,506,791	+0.55(+1.19%)
Aug 08, 2024	45.02	46.64	44.83	46.39	1,916,473	+1.83(+4.11%)
Aug 07, 2024	45.32	47.00	44.48	44.56	1,712,288	+0.59(+1.34%)
Aug 06, 2024	44.87	44.88	43.81	43.97	1,631,871	-0.43(-0.97%)
Aug 05, 2024	43.25	45.54	43.11	44.40	1,635,364	-2.37(-5.07%)
Aug 02, 2024	46.65	46.89	44.13	46.77	2,271,602	-1.37(-2.85%)
Aug 01, 2024	49.13	50.44	47.72	48.14	2,012,998	-1.82(-3.64%)
Jul 31, 2024	52.75	52.75	49.82	49.96	1,851,273	-2.36(-4.51%)
Jul 30, 2024	53.10	53.52	51.88	52.32	1,058,682	-0.62(-1.17%)
Jul 29, 2024	53.25	53.57	52.36	52.94	786,704	+0.11(+0.21%)
Jul 26, 2024	53.65	53.76	52.51	52.83	1,039,582	+0.00(+0.00%)
Jul 25, 2024	51.19	53.74	50.80	52.83	1,099,448	+1.97(+3.87%)
Jul 24, 2024	53.35	53.83	50.85	50.86	991,860	-2.97(-5.52%)
Jul 23, 2024	53.80	54.49	53.15	53.83	799,223	+0.03(+0.06%)
Jul 22, 2024	54.01	54.09	52.63	53.80	1,137,147	+0.19(+0.35%)
Jul 19, 2024	52.74	54.15	52.48	53.61	1,419,667	+0.86(+1.63%)
Jul 18, 2024	55.64	55.84	52.55	52.75	1,795,665	-2.98(-5.35%)
Jul 17, 2024	55.72	56.59	55.14	55.73	1,979,268	+0.00(+0.00%)
Jul 16, 2024	54.72	56.66	54.55	55.73	1,968,099	+1.46(+2.69%)
Jul 15, 2024	51.41	54.37	50.80	54.27	1,812,655	+3.01(+5.87%)
Jul 12, 2024	51.01	51.95	50.43	51.26	1,092,325	+0.39(+0.77%)
Jul 11, 2024	51.37	52.24	50.41	50.87	1,625,097	+0.68(+1.35%)
Jul 10, 2024	50.73	50.97	49.65	50.19	1,150,684	-0.60(-1.18%)
Jul 09, 2024	51.67	51.67	50.10	50.79	844,570	-0.89(-1.72%)
Jul 08, 2024	52.33	52.56	51.22	51.68	955,629	-1.00(-1.90%)
Jul 05, 2024	53.05	53.61	52.50	52.68	723,399	-0.48(-0.90%)
Jul 03, 2024	53.65	53.73	53.09	53.16	480,217	-0.38(-0.71%)
Jul 02, 2024	53.33	54.10	53.19	53.54	989,664	+0.73(+1.38%)

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.