Date	Open	High	Low	Close	Volume	Change (%)
Dec 10, 2024	32.87	33.02	32.40	32.92	4,541,802	-0.23(-0.69%)
Dec 09, 2024	33.53	33.60	33.13	33.15	3,854,239	-0.45(-1.34%)
Dec 06, 2024	34.02	34.14	33.56	33.60	3,815,827	-0.49(-1.44%)
Dec 05, 2024	34.00	34.35	33.91	34.09	2,890,183	+0.07(+0.21%)
Dec 04, 2024	34.22	34.36	33.87	34.02	3,040,610	-0.23(-0.67%)
Dec 03, 2024	34.62	34.68	34.25	34.25	3,745,429	-0.19(-0.55%)
Dec 02, 2024	34.94	34.98	34.23	34.44	4,248,746	-0.49(-1.40%)
Nov 29, 2024	34.95	35.15	34.79	34.93	2,348,448	-0.07(-0.20%)
Nov 27, 2024	34.94	35.14	34.88	35.00	2,929,537	+0.16(+0.46%)
Nov 26, 2024	34.45	34.85	34.37	34.84	6,547,620	+0.44(+1.28%)
Nov 25, 2024	34.50	34.75	34.08	34.40	5,393,712	-0.05(-0.15%)
Nov 22, 2024	34.93	35.00	34.43	34.45	11,916,295	-0.40(-1.15%)
Nov 21, 2024	34.35	34.89	34.19	34.85	4,976,215	+0.58(+1.69%)
Nov 20, 2024	34.10	34.31	33.77	34.27	4,584,519	+0.13(+0.38%)
Nov 19, 2024	33.86	34.16	33.71	34.14	8,459,980	+0.14(+0.41%)
Nov 18, 2024	33.70	34.05	33.64	34.00	4,192,280	+0.30(+0.89%)
Nov 15, 2024	33.29	33.75	33.18	33.70	4,465,813	+0.49(+1.48%)
Nov 14, 2024	33.54	33.55	33.17	33.21	3,693,485	-0.28(-0.84%)
Nov 13, 2024	33.37	33.60	33.20	33.49	3,685,889	+0.25(+0.75%)
Nov 12, 2024	33.48	33.58	33.20	33.24	4,069,601	-0.22(-0.66%)
Nov 11, 2024	33.00	33.58	33.00	33.46	4,816,637	+0.40(+1.21%)
Nov 08, 2024	32.43	33.18	32.42	33.06	6,209,907	+0.72(+2.23%)
Nov 07, 2024	32.61	32.76	32.10	32.34	6,274,686	-0.21(-0.65%)
Nov 06, 2024	32.55	32.90	32.34	32.55	7,087,104	-0.04(-0.12%)
Nov 05, 2024	31.96	32.61	31.89	32.59	4,080,587	+0.53(+1.65%)
Nov 04, 2024	32.06	32.48	31.85	32.06	15,464,474	+0.50(+1.58%)
Nov 01, 2024	31.76	33.08	31.47	31.56	5,959,121	-1.00(-3.07%)
Oct 31, 2024	32.42	32.90	32.35	32.56	7,184,239	+0.32(+0.99%)
Oct 30, 2024	32.26	32.33	32.12	32.24	4,346,021	+0.12(+0.37%)
Oct 29, 2024	32.38	32.48	32.11	32.12	3,825,250	-0.59(-1.80%)
Oct 28, 2024	32.67	32.82	32.55	32.71	2,711,005	+0.28(+0.86%)
Oct 25, 2024	33.13	33.20	32.42	32.43	3,084,750	-0.44(-1.34%)
Oct 24, 2024	33.06	33.15	32.74	32.87	2,212,552	-0.26(-0.78%)
Oct 23, 2024	32.70	33.14	32.66	33.13	2,474,372	+0.45(+1.38%)
Oct 22, 2024	32.63	32.73	32.35	32.68	2,841,024	-0.05(-0.15%)
Oct 21, 2024	32.65	33.04	32.63	32.73	4,039,441	+0.07(+0.21%)
Oct 18, 2024	32.47	32.70	32.27	32.66	3,130,891	+0.29(+0.90%)
Oct 17, 2024	32.64	32.64	32.27	32.37	2,610,295	-0.25(-0.77%)
Oct 16, 2024	32.38	32.66	32.34	32.62	2,711,531	+0.28(+0.87%)
Oct 15, 2024	32.32	32.70	32.28	32.34	3,210,113	+0.26(+0.81%)
Oct 14, 2024	31.73	32.17	31.70	32.08	3,481,959	+0.37(+1.17%)
Oct 11, 2024	31.57	31.73	31.39	31.71	4,188,847	+0.24(+0.76%)
Oct 10, 2024	31.94	32.00	31.42	31.47	6,598,704	-0.38(-1.19%)
Oct 09, 2024	32.18	32.18	31.81	31.85	6,781,960	-0.27(-0.84%)
Oct 08, 2024	32.10	32.22	31.97	32.12	3,630,685	+0.25(+0.78%)
Oct 07, 2024	32.40	32.45	31.85	31.87	3,992,295	-0.68(-2.09%)
Oct 04, 2024	32.45	32.57	32.07	32.55	4,305,733	-0.20(-0.61%)
Oct 03, 2024	33.11	33.16	32.66	32.75	6,372,560	-0.31(-0.94%)
Oct 02, 2024	32.91	33.19	32.88	33.06	4,359,522	-0.17(-0.51%)

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.