Date	Open	High	Low	Close	Volume	Change (%)
Dec 09, 2024	55.04	55.23	52.10	53.25	2,423,488	-1.89(-3.43%)
Dec 06, 2024	55.30	56.10	54.61	55.14	2,402,904	+1.16(+2.15%)
Dec 05, 2024	54.08	54.71	53.73	53.98	1,657,447	-0.24(-0.44%)
Dec 04, 2024	55.25	55.79	54.07	54.22	1,914,115	-0.17(-0.31%)
Dec 03, 2024	54.05	55.10	53.32	54.39	2,358,115	-0.11(-0.20%)
Dec 02, 2024	53.67	54.94	53.60	54.50	1,790,609	+0.77(+1.43%)
Nov 29, 2024	53.86	54.59	53.66	53.73	1,223,418	+0.58(+1.09%)
Nov 27, 2024	52.51	53.16	52.04	53.15	1,647,606	+0.18(+0.34%)
Nov 26, 2024	51.94	53.29	51.80	52.97	1,599,516	+1.06(+2.04%)
Nov 25, 2024	51.81	52.44	51.46	51.91	2,840,661	+0.71(+1.39%)
Nov 22, 2024	51.79	52.15	50.75	51.20	2,796,481	-0.87(-1.67%)
Nov 21, 2024	51.40	52.88	51.19	52.07	2,559,928	-0.55(-1.05%)
Nov 20, 2024	50.00	52.98	49.58	52.62	4,834,007	+2.81(+5.64%)
Nov 19, 2024	47.34	49.85	47.20	49.81	3,767,253	+2.09(+4.38%)
Nov 18, 2024	46.61	49.01	46.53	47.72	3,871,414	+1.11(+2.38%)
Nov 15, 2024	46.09	46.82	45.99	46.61	3,322,924	-0.29(-0.62%)
Nov 14, 2024	47.00	47.70	46.34	46.90	2,298,893	-0.55(-1.16%)
Nov 13, 2024	49.01	49.36	47.41	47.45	2,566,228	-1.33(-2.73%)
Nov 12, 2024	47.81	49.50	47.81	48.78	3,872,350	+0.34(+0.70%)
Nov 11, 2024	47.97	48.95	46.51	48.44	5,929,346	+1.26(+2.67%)
Nov 08, 2024	44.03	47.38	43.62	47.18	6,644,816	+2.41(+5.38%)
Nov 07, 2024	43.65	50.24	43.50	44.77	20,541,804	+9.83(+28.13%)
Nov 06, 2024	34.50	35.40	33.80	34.94	5,967,634	+1.31(+3.90%)
Nov 05, 2024	32.93	33.72	32.68	33.63	2,621,969	+0.63(+1.91%)
Nov 04, 2024	33.10	34.22	32.79	33.00	2,439,088	-0.40(-1.20%)
Nov 01, 2024	33.31	33.78	32.91	33.40	2,273,523	+0.28(+0.85%)
Oct 31, 2024	33.00	33.59	32.81	33.12	2,083,039	+0.04(+0.12%)
Oct 30, 2024	34.54	34.86	33.06	33.08	4,008,903	-2.02(-5.75%)
Oct 29, 2024	35.74	35.74	35.08	35.10	1,779,375	-0.80(-2.23%)
Oct 28, 2024	35.90	36.17	35.64	35.90	1,347,566	+0.37(+1.04%)
Oct 25, 2024	35.80	35.97	35.25	35.53	1,782,221	+0.13(+0.37%)
Oct 24, 2024	34.97	35.95	34.97	35.40	1,890,125	+0.64(+1.84%)
Oct 23, 2024	34.50	35.04	34.32	34.76	1,050,827	+0.01(+0.03%)
Oct 22, 2024	35.07	35.16	34.53	34.75	2,001,684	-0.37(-1.05%)
Oct 21, 2024	35.26	35.43	34.70	35.12	1,688,617	+0.10(+0.29%)
Oct 18, 2024	34.89	35.20	34.68	35.02	1,679,737	+0.32(+0.92%)
Oct 17, 2024	34.89	35.20	34.53	34.70	1,635,046	-0.16(-0.46%)
Oct 16, 2024	34.39	34.98	34.00	34.86	2,340,074	+0.66(+1.93%)
Oct 15, 2024	34.22	34.38	33.63	34.20	1,354,900	-0.04(-0.12%)
Oct 14, 2024	32.72	34.24	32.46	34.24	3,077,613	+1.89(+5.84%)
Oct 11, 2024	30.95	32.61	30.79	32.35	2,762,915	+1.63(+5.31%)
Oct 10, 2024	30.93	30.98	30.49	30.72	1,870,681	-0.39(-1.25%)
Oct 09, 2024	31.79	31.79	30.96	31.11	2,819,966	-0.66(-2.08%)
Oct 08, 2024	31.42	32.02	31.32	31.77	1,279,243	+0.14(+0.44%)
Oct 07, 2024	32.30	32.32	31.26	31.63	1,878,591	-0.90(-2.77%)
Oct 04, 2024	32.25	32.59	31.51	32.53	2,483,037	+0.91(+2.88%)
Oct 03, 2024	32.30	32.41	31.39	31.62	2,023,436	-0.68(-2.11%)
Oct 02, 2024	31.99	32.31	31.48	32.30	2,158,764	+0.14(+0.44%)

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.