Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	42248	42361	41972	42353	2,966,483	+341.20(+0.81%)
Oct 03, 2024	42100	42126	41848	42012	2,672,677	-184.90(-0.44%)
Oct 02, 2024	42125	42260	41969	42196	3,017,698	+39.50(+0.09%)
Oct 01, 2024	42263	42322	41946	42157	3,803,991	-173.10(-0.41%)
Sep 30, 2024	42290	42348	41929	42330	3,544,342	+17.10(+0.04%)
Sep 27, 2024	42228	42628	42228	42313	3,311,092	+137.90(+0.33%)
Sep 26, 2024	42113	42224	42036	42175	3,612,120	+260.30(+0.62%)
Sep 25, 2024	42236	42300	41860	41915	3,858,480	-293.40(-0.70%)
Sep 24, 2024	42235	42281	42057	42208	4,014,414	+83.60(+0.20%)
Sep 23, 2024	42060	42190	42012	42125	4,558,244	+61.20(+0.15%)
Sep 20, 2024	41959	42138	41866	42063	12,227,457	+38.20(+0.09%)
Sep 19, 2024	41973	42161	41832	42025	4,362,815	+522.10(+1.26%)
Sep 18, 2024	41629	41982	41449	41503	3,836,017	-103.10(-0.25%)
Sep 17, 2024	41724	41835	41471	41606	4,488,157	-15.90(-0.04%)
Sep 16, 2024	41435	41734	41435	41622	4,086,785	+228.30(+0.55%)
Sep 13, 2024	41154	41534	41129	41394	2,768,755	+297.00(+0.72%)
Sep 12, 2024	40862	41107	40666	41097	2,893,262	+235.10(+0.58%)
Sep 11, 2024	40639	40904	39993	40862	3,560,586	+124.70(+0.31%)
Sep 10, 2024	40916	40916	40418	40737	3,609,956	-92.60(-0.23%)
Sep 09, 2024	40555	41000	40518	40830	3,767,227	+484.20(+1.20%)
Sep 06, 2024	40776	41009	40297	40345	3,704,679	-410.40(-1.01%)
Sep 05, 2024	41056	41085	40519	40756	3,313,725	-219.20(-0.53%)
Sep 04, 2024	40872	41173	40841	40975	3,593,867	+38.10(+0.09%)
Sep 03, 2024	41490	41490	40778	40937	4,205,335	-626.20(-1.51%)
Aug 30, 2024				41563	0	+228.00(+0.55%)
Aug 29, 2024	41346	41578	41087	41335	3,100,121	+243.70(+0.59%)
Aug 28, 2024	41250	41351	40842	41091	2,736,055	-159.10(-0.39%)
Aug 27, 2024	41186	41272	41109	41250	2,563,956	+10.00(+0.02%)
Aug 26, 2024	41201	41420	41140	41240	2,493,732	+65.40(+0.16%)
Aug 23, 2024	40879	41208	40843	41175	3,000,887	+462.30(+1.14%)
Aug 22, 2024	40932	41027	40584	40713	3,105,504	-177.70(-0.43%)
Aug 21, 2024	40881	40974	40738	40890	2,816,448	+55.50(+0.14%)
Aug 20, 2024	40874	40909	40757	40835	2,995,608	-61.50(-0.15%)
Aug 19, 2024	40671	40907	40671	40896	2,882,126	+236.70(+0.58%)
Aug 16, 2024	40529	40726	40454	40660	3,232,990	+96.70(+0.24%)
Aug 15, 2024	40296	40590	40296	40563	4,468,597	+554.70(+1.39%)
Aug 14, 2024	39801	40069	39737	40008	3,178,449	+242.80(+0.61%)
Aug 13, 2024	39445	39793	39392	39766	3,655,645	+408.60(+1.04%)
Aug 12, 2024	39556	39587	39252	39357	3,124,455	-140.50(-0.36%)
Aug 09, 2024	39408	39629	39230	39498	3,165,355	+51.00(+0.13%)
Aug 08, 2024	38940	39508	38923	39446	3,764,454	+683.10(+1.76%)
Aug 07, 2024	39230	39478	38732	38763	4,286,301	-234.30(-0.60%)
Aug 06, 2024	38736	39450	38638	38998	4,754,306	+294.40(+0.76%)
Aug 05, 2024	38681	39056	38499	38703	6,614,007	-1034.00(-2.60%)
Aug 02, 2024	39948	40075	39359	39737	8,422,258	-610.70(-1.51%)

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.