Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2024	46.64	46.66	46.42	46.62	9,469	-0.18(-0.38%)
Oct 28, 2024	46.73	46.80	46.70	46.80	3,822	+0.33(+0.71%)
Oct 25, 2024	46.75	46.80	46.43	46.47	4,961	-0.18(-0.39%)
Oct 24, 2024	46.80	46.80	46.50	46.65	5,713	+0.20(+0.43%)
Oct 23, 2024	46.61	46.61	46.35	46.45	3,755	-0.46(-0.99%)
Oct 22, 2024	46.78	46.99	46.75	46.91	8,662	-0.20(-0.42%)
Oct 21, 2024	47.32	47.32	47.07	47.11	5,251	-0.51(-1.07%)
Oct 18, 2024	47.58	47.71	47.55	47.62	7,009	+0.27(+0.57%)
Oct 17, 2024	47.43	47.51	47.35	47.35	4,036	+0.06(+0.13%)
Oct 16, 2024	47.37	47.37	47.20	47.29	8,281	+0.12(+0.24%)
Oct 15, 2024	47.66	47.66	47.09	47.17	4,117	-0.73(-1.53%)
Oct 14, 2024	47.68	47.93	47.68	47.91	5,055	+0.10(+0.20%)
Oct 11, 2024	47.90	47.92	47.74	47.81	6,697	+0.22(+0.47%)
Oct 10, 2024	47.55	47.59	47.35	47.59	3,920	-0.11(-0.24%)
Oct 09, 2024	47.43	47.75	47.43	47.70	4,536	+0.08(+0.17%)
Oct 08, 2024	47.59	47.62	47.48	47.62	3,875	-0.11(-0.23%)
Oct 07, 2024	47.78	47.94	47.65	47.73	6,671	-0.27(-0.56%)
Oct 04, 2024	47.83	48.05	47.76	48.00	4,639	+0.21(+0.44%)
Oct 03, 2024	47.76	47.79	47.61	47.79	9,202	-0.32(-0.67%)
Oct 02, 2024	48.00	48.28	47.98	48.11	7,372	-0.04(-0.09%)
Oct 01, 2024	48.58	48.58	47.96	48.16	5,906	-0.50(-1.02%)
Sep 30, 2024	48.54	50.97	48.38	48.65	24,140	-0.04(-0.09%)
Sep 27, 2024	48.98	49.08	48.58	48.69	6,896	-0.20(-0.41%)
Sep 26, 2024	48.69	48.98	48.69	48.89	2,888	+0.98(+2.05%)
Sep 25, 2024	48.85	48.85	47.90	47.91	3,320	-0.27(-0.55%)
Sep 24, 2024	48.01	48.26	47.96	48.18	4,479	+0.31(+0.65%)
Sep 23, 2024	47.77	48.02	47.74	47.87	11,314	+0.24(+0.49%)
Sep 20, 2024	47.62	47.74	47.48	47.64	5,973	-0.44(-0.91%)
Sep 19, 2024	47.81	48.18	47.81	48.07	9,133	+0.92(+1.95%)
Sep 18, 2024	47.39	47.69	47.10	47.16	3,978	-0.22(-0.47%)
Sep 17, 2024	47.58	47.64	47.15	47.38	8,463	-0.13(-0.27%)
Sep 16, 2024	47.25	47.51	47.25	47.51	6,529	+0.36(+0.77%)
Sep 13, 2024	47.32	47.32	47.12	47.15	3,292	+0.12(+0.25%)
Sep 12, 2024	46.84	47.09	46.69	47.03	5,813	+0.41(+0.88%)
Sep 11, 2024	46.01	46.62	46.01	46.62	3,364	+0.32(+0.68%)
Sep 10, 2024	46.27	46.34	45.98	46.30	6,535	-0.23(-0.49%)
Sep 09, 2024	46.56	46.67	46.51	46.53	4,210	+0.48(+1.05%)
Sep 06, 2024	46.77	46.77	45.92	46.05	46,103	-0.81(-1.73%)
Sep 05, 2024	46.95	47.08	46.72	46.86	14,818	-0.03(-0.07%)
Sep 04, 2024	46.90	47.08	46.78	46.89	17,473	-0.05(-0.11%)
Sep 03, 2024	47.49	47.50	46.83	46.94	5,242	-0.85(-1.79%)
Aug 30, 2024	47.76	47.80	47.55	47.80	3,544	+0.16(+0.35%)
Aug 29, 2024	47.71	47.94	47.57	47.63	5,473	+0.15(+0.32%)
Aug 28, 2024	47.67	47.67	47.31	47.48	3,819	-0.21(-0.45%)
Aug 27, 2024	47.49	47.79	47.49	47.69	3,037	+0.22(+0.46%)
Aug 26, 2024	47.65	47.65	47.42	47.47	4,568	-0.12(-0.24%)
Aug 23, 2024	47.21	47.64	47.08	47.59	5,362	+0.91(+1.95%)
Aug 22, 2024	46.91	47.07	46.65	46.68	5,460	-0.28(-0.60%)
Aug 21, 2024	46.90	47.04	46.84	46.96	5,161	+0.41(+0.88%)
Aug 20, 2024	46.65	46.77	46.54	46.55	15,978	-0.18(-0.38%)
Aug 19, 2024	46.41	46.81	46.41	46.73	6,150	+0.59(+1.28%)
Aug 16, 2024	46.10	46.23	46.04	46.14	2,664	+0.27(+0.59%)
Aug 15, 2024	45.63	45.97	45.63	45.87	4,247	+0.55(+1.22%)
Aug 14, 2024	45.24	45.33	45.14	45.31	9,612	+0.12(+0.27%)
Aug 13, 2024	44.83	45.19	44.80	45.19	6,683	+0.80(+1.79%)
Aug 12, 2024	44.42	44.53	44.40	44.40	9,701	-0.01(-0.03%)
Aug 09, 2024	44.07	44.44	44.07	44.41	10,803	+0.18(+0.40%)
Aug 08, 2024	43.86	44.36	43.86	44.23	5,317	+0.90(+2.08%)
Aug 07, 2024	44.13	44.17	43.32	43.33	1,196,850	-0.05(-0.12%)
Aug 06, 2024	43.01	43.58	43.01	43.38	7,485	+0.24(+0.56%)
Aug 05, 2024	43.14	43.28	42.98	43.14	8,932	-0.88(-2.01%)
Aug 02, 2024	43.94	44.12	43.74	44.02	3,799	-0.75(-1.67%)

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.