Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	46.75	46.81	46.74	46.78	402,734	-0.01(-0.02%)
Oct 29, 2024	46.70	46.79	46.67	46.79	458,920	+0.01(+0.02%)
Oct 28, 2024	47.10	47.12	46.62	46.78	828,965	-0.12(-0.26%)
Oct 25, 2024	46.68	47.03	46.65	46.90	995,647	+0.20(+0.43%)
Oct 24, 2024	46.68	46.72	46.65	46.70	538,076	+0.03(+0.06%)
Oct 23, 2024	46.66	46.69	46.62	46.67	271,827	+0.04(+0.09%)
Oct 22, 2024	46.58	46.71	46.55	46.63	494,615	+0.09(+0.19%)
Oct 21, 2024	46.60	46.66	46.54	46.54	584,623	-0.07(-0.15%)
Oct 18, 2024	46.58	46.62	46.48	46.61	992,787	+0.08(+0.17%)
Oct 17, 2024	46.56	46.68	46.52	46.53	1,440,182	-0.02(-0.04%)
Oct 16, 2024	46.64	46.65	46.52	46.55	1,417,032	+0.02(+0.04%)
Oct 15, 2024	46.67	46.72	46.51	46.53	995,027	-0.12(-0.26%)
Oct 14, 2024	46.59	46.71	46.55	46.65	629,077	+0.00(+0.00%)
Oct 11, 2024	46.55	46.67	46.54	46.65	730,852	+0.03(+0.06%)
Oct 10, 2024	46.48	46.63	46.47	46.62	1,129,484	+0.09(+0.19%)
Oct 09, 2024	46.48	46.55	46.46	46.53	1,054,581	+0.01(+0.02%)
Oct 08, 2024	46.48	46.60	46.41	46.52	2,810,399	+0.04(+0.09%)
Oct 07, 2024	46.70	46.70	46.30	46.48	7,578,989	+1.22(+2.70%)
Oct 04, 2024	44.07	45.31	43.62	45.26	1,992,159	+5.20(+12.98%)
Oct 03, 2024	39.10	40.69	38.95	40.06	489,546	+0.55(+1.39%)
Oct 02, 2024	38.32	39.70	38.32	39.51	288,590	+0.93(+2.41%)
Oct 01, 2024	40.19	40.22	38.49	38.58	261,593	-1.83(-4.53%)
Sep 30, 2024	39.61	40.59	39.35	40.41	276,038	+0.57(+1.43%)
Sep 27, 2024	40.03	40.40	39.72	39.84	203,936	+0.34(+0.86%)
Sep 26, 2024	39.93	40.03	39.33	39.50	230,926	+0.19(+0.48%)
Sep 25, 2024	39.83	39.83	39.14	39.31	331,616	-0.45(-1.13%)
Sep 24, 2024	39.80	39.91	39.51	39.76	188,433	+0.36(+0.91%)
Sep 23, 2024	39.81	39.81	39.21	39.40	271,186	-0.05(-0.13%)
Sep 20, 2024	39.33	39.53	38.88	39.45	2,061,012	-0.26(-0.65%)
Sep 19, 2024	39.83	39.83	39.01	39.71	322,867	+1.05(+2.72%)
Sep 18, 2024	38.04	39.58	37.75	38.66	468,230	+0.63(+1.66%)
Sep 17, 2024	38.00	38.39	37.69	38.03	344,056	+0.29(+0.77%)
Sep 16, 2024	38.50	38.55	37.26	37.74	377,747	-0.43(-1.13%)
Sep 13, 2024	36.54	38.22	36.47	38.17	317,336	+1.72(+4.72%)
Sep 12, 2024	34.99	36.73	34.63	36.45	262,819	+1.80(+5.19%)
Sep 11, 2024	34.98	34.98	33.76	34.65	422,259	-0.58(-1.65%)
Sep 10, 2024	36.03	36.03	35.07	35.23	267,915	-0.65(-1.81%)
Sep 09, 2024	36.52	36.66	35.53	35.88	521,178	-0.77(-2.10%)
Sep 06, 2024	37.50	37.88	36.20	36.65	278,846	-1.02(-2.71%)
Sep 05, 2024	38.66	38.66	37.37	37.67	155,378	-0.77(-2.00%)
Sep 04, 2024	38.15	38.97	37.91	38.44	168,664	+0.15(+0.39%)
Sep 03, 2024	39.43	39.81	38.27	38.29	294,829	-1.75(-4.37%)
Aug 30, 2024	40.87	41.11	39.50	40.04	417,536	-0.71(-1.74%)
Aug 29, 2024	40.39	41.09	39.71	40.75	256,059	+0.83(+2.08%)
Aug 28, 2024	39.91	40.38	39.51	39.92	246,151	-0.25(-0.62%)
Aug 27, 2024	39.01	40.25	38.58	40.17	184,219	+1.02(+2.61%)
Aug 26, 2024	38.97	40.35	38.95	39.15	247,388	+0.71(+1.85%)
Aug 23, 2024	38.28	38.95	38.14	38.44	196,053	+0.54(+1.42%)
Aug 22, 2024	38.47	38.70	37.80	37.90	122,669	-0.47(-1.22%)
Aug 21, 2024	38.30	38.67	37.78	38.37	161,197	+0.42(+1.10%)
Aug 20, 2024	38.54	38.80	37.64	37.95	176,286	-0.71(-1.83%)
Aug 19, 2024	38.00	38.70	37.69	38.66	197,964	+0.71(+1.86%)
Aug 16, 2024	38.25	38.63	37.66	37.95	200,839	-0.35(-0.91%)
Aug 15, 2024	38.05	38.59	37.89	38.30	270,073	+1.39(+3.78%)
Aug 14, 2024	37.69	37.69	36.63	36.91	189,112	-0.61(-1.62%)
Aug 13, 2024	37.31	37.81	36.94	37.51	248,362	+0.53(+1.43%)
Aug 12, 2024	37.66	37.66	36.79	36.99	179,784	-0.60(-1.59%)
Aug 09, 2024	37.93	38.06	37.20	37.58	179,897	-0.20(-0.53%)
Aug 08, 2024	37.54	37.79	37.16	37.78	167,225	+0.95(+2.57%)
Aug 07, 2024	37.66	38.07	36.73	36.84	208,487	-0.10(-0.27%)
Aug 06, 2024	36.96	37.41	36.58	36.94	314,112	+0.05(+0.14%)
Aug 05, 2024	36.02	37.72	35.37	36.89	397,562	-1.03(-2.71%)
Aug 02, 2024	37.48	38.08	36.81	37.91	368,340	-0.99(-2.53%)

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.