Date	Open	High	Low	Close	Volume	Change (%)
Sep 19, 2024	60.01	60.12	59.07	59.75	51,492	-0.07(-0.12%)
Sep 18, 2024	59.84	60.14	59.60	59.82	36,015	+0.03(+0.05%)
Sep 17, 2024	60.08	60.31	59.69	59.79	60,655	-0.07(-0.12%)
Sep 16, 2024	59.47	59.93	59.18	59.86	93,609	+0.68(+1.15%)
Sep 13, 2024	58.29	59.18	58.04	59.18	24,382	+1.40(+2.42%)
Sep 12, 2024	57.47	57.93	57.29	57.78	22,502	+0.38(+0.66%)
Sep 11, 2024	56.89	57.44	56.28	57.40	19,028	+0.70(+1.23%)
Sep 10, 2024	56.25	56.77	56.20	56.70	24,109	+0.46(+0.82%)
Sep 09, 2024	55.86	56.25	55.35	56.24	25,042	+0.46(+0.82%)
Sep 06, 2024	56.37	56.46	55.62	55.78	15,944	-0.56(-0.99%)
Sep 05, 2024	56.96	56.96	56.08	56.34	28,942	-0.15(-0.27%)
Sep 04, 2024	56.24	56.81	56.24	56.49	30,718	+0.58(+1.04%)
Sep 03, 2024	57.33	57.33	55.87	55.91	185,169	-1.43(-2.49%)
Aug 30, 2024	57.15	57.40	56.82	57.34	47,841	+0.51(+0.90%)
Aug 29, 2024	56.84	57.19	56.26	56.83	23,128	+0.35(+0.62%)
Aug 28, 2024	56.83	56.91	56.42	56.48	20,838	-0.39(-0.69%)
Aug 27, 2024	56.93	57.01	56.62	56.87	18,921	-0.06(-0.11%)
Aug 26, 2024	57.18	57.18	56.67	56.93	27,806	+0.11(+0.19%)
Aug 23, 2024	56.48	56.85	56.40	56.82	59,902	+0.60(+1.07%)
Aug 22, 2024	56.33	56.56	55.95	56.22	31,811	+0.25(+0.45%)
Aug 21, 2024	55.56	56.19	55.56	55.97	13,999	+0.60(+1.08%)
Aug 20, 2024	55.65	55.65	55.30	55.37	16,531	-0.28(-0.50%)
Aug 19, 2024	55.15	55.65	55.01	55.65	33,870	+0.65(+1.18%)
Aug 16, 2024	55.16	55.19	54.79	55.00	14,240	-0.09(-0.16%)
Aug 15, 2024	54.65	55.18	54.28	55.09	27,613	+0.43(+0.79%)
Aug 14, 2024	54.84	54.99	54.21	54.66	22,465	+0.02(+0.04%)
Aug 13, 2024	54.72	55.19	54.36	54.64	31,009	+0.60(+1.11%)
Aug 12, 2024	54.36	54.36	53.55	54.04	11,959	-0.27(-0.50%)
Aug 09, 2024	54.35	54.35	53.28	54.31	17,225	+0.34(+0.63%)
Aug 08, 2024	53.44	54.17	53.13	53.97	32,322	+0.72(+1.35%)
Aug 07, 2024	53.51	54.07	53.00	53.25	20,941	-0.02(-0.04%)
Aug 06, 2024	52.59	53.76	52.59	53.27	30,937	+0.94(+1.80%)
Aug 05, 2024	52.70	53.02	52.05	52.33	21,943	-1.33(-2.48%)
Aug 02, 2024	54.53	54.59	52.80	53.66	59,100	-0.77(-1.41%)
Aug 01, 2024	54.25	54.81	54.00	54.43	28,475	+0.24(+0.44%)
Jul 31, 2024	54.45	54.45	53.67	54.19	19,713	+1.94(+3.71%)
Jul 30, 2024	52.50	52.50	51.96	52.25	43,831	-0.02(-0.04%)
Jul 29, 2024	52.51	52.51	51.98	52.27	19,067	+0.02(+0.04%)
Jul 26, 2024	51.91	52.27	51.62	52.25	20,362	+0.73(+1.42%)
Jul 25, 2024	52.75	52.75	51.21	51.52	29,356	-0.97(-1.85%)
Jul 24, 2024	52.92	52.92	52.43	52.49	25,860	-0.34(-0.64%)
Jul 23, 2024	53.07	53.14	52.76	52.83	14,432	-0.13(-0.25%)
Jul 22, 2024	52.67	53.05	52.67	52.96	36,806	+0.57(+1.09%)
Jul 19, 2024	52.17	52.39	51.41	52.39	12,981	+0.23(+0.44%)
Jul 18, 2024	52.16	52.70	51.94	52.16	13,949	+0.07(+0.13%)
Jul 17, 2024	53.34	53.34	52.06	52.09	61,928	-1.20(-2.25%)
Jul 16, 2024	53.27	53.52	53.13	53.29	57,002	+0.21(+0.40%)
Jul 15, 2024	54.86	54.86	53.00	53.08	59,893	-1.72(-3.14%)
Jul 12, 2024	54.68	55.12	54.35	54.80	62,084	+0.46(+0.85%)
Jul 11, 2024	54.01	54.44	54.01	54.34	108,862	+0.79(+1.47%)
Jul 10, 2024	53.04	53.61	52.60	53.55	29,265	+0.61(+1.16%)
Jul 09, 2024	52.63	53.59	52.63	52.94	65,007	+0.14(+0.26%)
Jul 08, 2024	52.83	52.85	52.47	52.80	51,466	+0.27(+0.51%)
Jul 05, 2024	52.71	52.73	52.34	52.53	16,587	-0.01(-0.02%)
Jul 03, 2024	52.28	52.75	52.08	52.54	8,103	+0.52(+1.00%)
Jul 02, 2024	51.81	52.31	51.81	52.02	72,704	+0.30(+0.58%)

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.