Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	39.95	40.33	36.80	37.10	70,307	-2.85(-7.13%)
Oct 29, 2024	40.30	40.30	39.78	39.95	14,753	-0.23(-0.57%)
Oct 28, 2024	40.61	40.61	38.79	40.18	36,158	-0.10(-0.25%)
Oct 25, 2024	40.80	40.80	40.26	40.28	15,335	-0.33(-0.81%)
Oct 24, 2024	40.75	40.75	40.37	40.61	17,646	-0.01(-0.01%)
Oct 23, 2024	40.70	40.84	40.35	40.62	14,536	+0.02(+0.04%)
Oct 22, 2024	40.60	40.84	40.47	40.60	42,119	+0.11(+0.27%)
Oct 21, 2024	40.90	41.03	40.47	40.49	18,571	-0.21(-0.52%)
Oct 18, 2024	41.50	41.61	40.60	40.70	19,029	-0.27(-0.66%)
Oct 17, 2024	41.10	41.22	40.76	40.97	28,501	-0.01(-0.02%)
Oct 16, 2024	40.99	41.15	40.80	40.98	31,487	+0.07(+0.17%)
Oct 15, 2024	40.92	40.97	40.83	40.91	15,424	+0.05(+0.12%)
Oct 14, 2024	41.20	41.20	40.78	40.86	14,948	+0.06(+0.15%)
Oct 11, 2024	41.00	41.01	40.70	40.80	20,060	+0.06(+0.15%)
Oct 10, 2024	40.75	41.00	40.50	40.74	24,141	-0.03(-0.07%)
Oct 09, 2024	41.75	41.75	40.26	40.77	25,786	+0.16(+0.39%)
Oct 08, 2024	41.00	42.89	40.54	40.61	20,717	-0.46(-1.12%)
Oct 07, 2024	41.31	41.59	40.41	41.07	54,170	-0.51(-1.23%)
Oct 04, 2024	42.00	42.13	41.32	41.58	29,738	-0.24(-0.57%)
Oct 03, 2024	42.37	42.37	41.81	41.82	11,653	-0.44(-1.04%)
Oct 02, 2024	42.50	42.53	42.21	42.26	12,640	-0.19(-0.45%)
Oct 01, 2024	42.56	42.59	42.41	42.45	14,004	-0.15(-0.35%)
Sep 30, 2024	42.70	42.73	42.51	42.60	12,652	+0.04(+0.09%)
Sep 27, 2024	42.75	42.88	42.56	42.56	16,589	-0.14(-0.33%)
Sep 26, 2024	42.73	42.88	42.70	42.70	8,268	+0.09(+0.21%)
Sep 25, 2024	42.88	42.88	42.55	42.61	16,519	-0.09(-0.21%)
Sep 24, 2024	42.90	42.90	42.12	42.70	100,978	-0.05(-0.12%)
Sep 23, 2024	42.72	42.85	42.61	42.75	86,482	-0.05(-0.12%)
Sep 20, 2024	42.84	42.88	42.59	42.80	738,987	+0.05(+0.12%)
Sep 19, 2024	42.89	42.90	42.26	42.75	133,602	+0.15(+0.35%)
Sep 18, 2024	42.73	42.90	41.75	42.60	146,596	-0.02(-0.05%)
Sep 17, 2024	42.75	42.75	42.62	42.62	62,028	+0.02(+0.05%)
Sep 16, 2024	43.24	43.24	42.51	42.60	61,377	-0.01(-0.02%)
Sep 13, 2024	42.70	42.70	42.61	42.61	28,334	-0.05(-0.12%)
Sep 12, 2024	42.73	42.90	42.58	42.66	31,333	-0.05(-0.12%)
Sep 11, 2024	42.73	42.90	42.39	42.71	37,330	-0.11(-0.26%)
Sep 10, 2024	42.70	42.90	42.70	42.82	77,444	+0.02(+0.05%)
Sep 09, 2024	42.89	42.90	42.73	42.80	69,223	+0.20(+0.47%)
Sep 06, 2024	42.78	42.80	42.59	42.60	11,418	-0.18(-0.42%)
Sep 05, 2024	42.86	42.86	42.54	42.78	13,948	-0.02(-0.05%)
Sep 04, 2024	42.78	42.90	42.75	42.80	13,965	+0.02(+0.05%)
Sep 03, 2024	42.62	42.90	42.40	42.78	13,229	+0.04(+0.09%)
Aug 30, 2024	42.70	42.90	42.50	42.74	34,447	-0.06(-0.14%)
Aug 29, 2024	42.90	42.90	42.66	42.80	7,293	+0.10(+0.25%)
Aug 28, 2024	42.68	42.83	42.63	42.70	50,879	-0.02(-0.04%)
Aug 27, 2024	42.62	42.78	42.50	42.71	4,785	-0.14(-0.33%)
Aug 26, 2024	42.89	42.89	42.73	42.85	4,832	-0.04(-0.09%)
Aug 23, 2024	42.85	43.00	42.74	42.89	16,152	+0.03(+0.07%)
Aug 22, 2024	42.80	43.08	42.80	42.86	15,048	+0.00(+0.00%)
Aug 21, 2024	42.90	42.90	42.33	42.86	16,249	+0.01(+0.02%)
Aug 20, 2024	42.73	43.18	40.00	42.85	10,202	-0.29(-0.67%)
Aug 19, 2024	42.50	43.14	41.95	43.14	10,223	+0.26(+0.61%)
Aug 16, 2024	42.69	42.88	42.66	42.88	3,610	+0.13(+0.30%)
Aug 15, 2024	43.18	43.20	42.51	42.75	3,519	-0.09(-0.21%)
Aug 14, 2024	42.00	43.80	42.00	42.84	27,107	+0.49(+1.16%)
Aug 13, 2024	41.60	42.45	40.33	42.35	21,227	+0.36(+0.86%)
Aug 12, 2024	42.09	42.20	41.21	41.99	7,059	-0.03(-0.07%)
Aug 09, 2024	42.10	42.90	41.05	42.02	10,410	+0.02(+0.05%)
Aug 08, 2024	40.78	43.49	40.56	42.00	17,517	+0.63(+1.52%)
Aug 07, 2024	41.38	41.38	40.95	41.37	3,989	-0.01(-0.02%)
Aug 06, 2024	41.49	41.49	40.99	41.38	12,304	-0.10(-0.24%)
Aug 05, 2024	40.00	41.49	40.00	41.48	7,598	+0.08(+0.19%)
Aug 02, 2024	40.99	41.79	40.71	41.40	6,793	-0.20(-0.48%)

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.