Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	50.61	51.92	50.21	51.72	1,597,789	+1.23(+2.44%)
Oct 29, 2024	50.77	51.30	50.05	50.49	1,382,261	-0.19(-0.37%)
Oct 28, 2024	50.19	50.99	49.83	50.68	2,128,751	-1.15(-2.22%)
Oct 25, 2024	53.10	53.86	50.00	51.83	5,064,936	-0.57(-1.09%)
Oct 24, 2024	51.44	52.48	50.96	52.40	2,382,291	+1.64(+3.23%)
Oct 23, 2024	50.95	51.40	49.34	50.76	3,531,001	+0.43(+0.85%)
Oct 22, 2024	51.23	51.38	50.27	50.33	1,986,258	-0.48(-0.94%)
Oct 21, 2024	52.31	52.47	50.78	50.81	1,144,548	-0.73(-1.42%)
Oct 18, 2024	52.30	52.60	51.23	51.54	875,855	-0.92(-1.75%)
Oct 17, 2024	51.78	52.65	51.38	52.46	1,022,708	+0.67(+1.29%)
Oct 16, 2024	51.05	52.13	50.75	51.79	1,265,788	+1.13(+2.23%)
Oct 15, 2024	51.61	51.93	50.64	50.66	1,900,797	-3.01(-5.61%)
Oct 14, 2024	54.03	54.51	53.12	53.67	883,847	-1.08(-1.97%)
Oct 11, 2024	53.75	55.27	53.73	54.75	1,329,208	+0.55(+1.01%)
Oct 10, 2024	53.15	54.32	52.74	54.20	1,214,761	+1.15(+2.17%)
Oct 09, 2024	52.39	53.19	52.06	53.05	976,841	-0.12(-0.23%)
Oct 08, 2024	53.73	53.91	52.38	53.17	1,077,569	-1.86(-3.38%)
Oct 07, 2024	54.24	55.40	54.13	55.03	2,895,761	+0.95(+1.76%)
Oct 04, 2024	54.43	54.72	53.76	54.08	1,426,131	+0.65(+1.22%)
Oct 03, 2024	51.28	53.56	50.90	53.43	1,546,478	+2.29(+4.48%)
Oct 02, 2024	51.76	52.03	50.51	51.14	1,463,986	+0.65(+1.29%)
Oct 01, 2024	48.64	51.02	48.46	50.49	1,521,055	+1.07(+2.17%)
Sep 30, 2024	49.01	49.75	48.55	49.42	1,542,613	+0.06(+0.12%)
Sep 27, 2024	48.38	49.53	48.16	49.36	1,694,793	+1.96(+4.14%)
Sep 26, 2024	49.15	49.97	47.15	47.40	2,394,337	-3.16(-6.25%)
Sep 25, 2024	51.58	52.02	50.32	50.56	1,090,796	-1.39(-2.68%)
Sep 24, 2024	53.44	53.68	51.94	51.95	1,074,682	-0.58(-1.10%)
Sep 23, 2024	52.20	53.58	51.96	52.53	1,172,037	+0.33(+0.63%)
Sep 20, 2024	51.89	52.33	51.00	52.20	2,146,874	+0.00(+0.00%)
Sep 19, 2024	53.18	53.65	52.03	52.20	1,312,260	+0.50(+0.97%)
Sep 18, 2024	52.00	52.73	51.18	51.70	1,121,826	-0.26(-0.50%)
Sep 17, 2024	50.26	52.18	50.26	51.96	1,436,334	+1.56(+3.10%)
Sep 16, 2024	50.43	50.91	49.74	50.40	2,159,028	+0.56(+1.12%)
Sep 13, 2024	50.29	51.37	49.79	49.84	1,830,297	+0.18(+0.36%)
Sep 12, 2024	49.54	50.29	48.65	49.66	1,505,513	+0.17(+0.34%)
Sep 11, 2024	49.49	49.78	48.22	49.49	1,223,109	+0.28(+0.57%)
Sep 10, 2024	50.17	50.22	48.83	49.21	1,795,013	-0.66(-1.32%)
Sep 09, 2024	50.88	50.88	49.70	49.87	2,371,221	-0.79(-1.56%)
Sep 06, 2024	51.44	52.23	50.16	50.66	1,595,879	-0.81(-1.57%)
Sep 05, 2024	52.52	52.53	51.30	51.47	1,493,817	-0.56(-1.08%)
Sep 04, 2024	53.53	53.78	51.79	52.03	1,865,766	-1.28(-2.40%)
Sep 03, 2024	55.29	55.31	53.21	53.31	1,798,038	-3.41(-6.01%)
Aug 30, 2024	57.26	57.48	56.00	56.72	1,185,640	-1.41(-2.43%)
Aug 29, 2024	57.83	58.60	57.13	58.13	739,605	+0.80(+1.40%)
Aug 28, 2024	56.59	57.42	56.26	57.33	1,043,401	+0.15(+0.26%)
Aug 27, 2024	57.94	57.94	56.76	57.18	659,016	-0.95(-1.63%)
Aug 26, 2024	58.40	59.38	57.80	58.13	1,062,062	+0.86(+1.50%)
Aug 23, 2024	56.24	57.48	55.94	57.27	1,145,293	+1.51(+2.71%)
Aug 22, 2024	55.95	56.47	55.48	55.76	835,384	-0.19(-0.34%)
Aug 21, 2024	56.97	56.97	55.65	55.95	974,718	+0.02(+0.04%)
Aug 20, 2024	56.86	57.11	55.20	55.93	1,090,798	-1.17(-2.05%)
Aug 19, 2024	56.85	57.84	56.75	57.10	880,295	+0.59(+1.04%)
Aug 16, 2024	56.66	56.88	55.98	56.51	873,192	-0.89(-1.55%)
Aug 15, 2024	55.92	57.54	55.92	57.40	1,590,714	+1.98(+3.57%)
Aug 14, 2024	55.70	55.78	54.87	55.42	1,723,142	-0.01(-0.02%)
Aug 13, 2024	55.32	55.78	54.58	55.43	1,141,300	-0.44(-0.78%)
Aug 12, 2024	55.85	56.39	55.30	55.87	1,247,997	+0.39(+0.70%)
Aug 09, 2024	55.28	56.11	55.05	55.48	1,272,436	+0.20(+0.36%)
Aug 08, 2024	54.15	55.69	54.15	55.28	1,299,083	+1.82(+3.41%)
Aug 07, 2024	54.50	55.52	53.02	53.46	1,401,377	+0.45(+0.85%)
Aug 06, 2024	52.93	53.89	52.46	53.01	1,522,482	+0.27(+0.51%)
Aug 05, 2024	52.21	53.07	50.61	52.74	1,822,062	-1.64(-3.02%)
Aug 02, 2024	57.62	58.00	53.57	54.38	2,147,251	-4.54(-7.71%)

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.