Date	Open	High	Low	Close	Volume	Change (%)
Dec 10, 2024	49.43	50.00	48.29	49.09	526,755	-0.23(-0.47%)
Dec 09, 2024	49.50	49.77	48.49	49.32	779,745	-0.06(-0.12%)
Dec 06, 2024	47.39	49.47	47.27	49.38	815,536	+2.04(+4.31%)
Dec 05, 2024	46.96	47.48	45.58	47.34	946,082	+0.23(+0.49%)
Dec 04, 2024	46.50	48.22	46.40	47.11	438,043	+0.44(+0.94%)
Dec 03, 2024	47.38	47.67	46.27	46.67	481,691	-0.93(-1.95%)
Dec 02, 2024	47.69	48.13	47.34	47.60	532,163	-0.03(-0.06%)
Nov 29, 2024	48.12	48.23	47.37	47.63	159,226	-0.50(-1.04%)
Nov 27, 2024	47.69	48.24	46.96	48.13	302,449	+0.77(+1.63%)
Nov 26, 2024	47.18	47.53	46.59	47.36	281,324	+0.24(+0.51%)
Nov 25, 2024	47.59	48.62	47.00	47.12	609,313	-0.12(-0.25%)
Nov 22, 2024	46.07	47.47	45.47	47.24	593,872	+1.22(+2.65%)
Nov 21, 2024	46.02	47.14	45.91	46.02	525,620	-0.38(-0.82%)
Nov 20, 2024	44.91	46.98	44.90	46.40	695,316	+1.27(+2.81%)
Nov 19, 2024	43.90	45.15	43.38	45.13	1,063,713	+1.35(+3.08%)
Nov 18, 2024	44.50	44.92	43.04	43.78	1,039,501	-0.97(-2.17%)
Nov 15, 2024	47.36	48.11	44.53	44.75	818,886	-2.89(-6.07%)
Nov 14, 2024	48.41	48.59	47.59	47.64	586,327	-1.07(-2.20%)
Nov 13, 2024	48.27	49.37	47.76	48.71	1,091,274	+0.87(+1.82%)
Nov 12, 2024	50.28	50.48	47.73	47.84	856,956	-2.89(-5.70%)
Nov 11, 2024	50.98	53.04	50.68	50.73	1,060,633	+0.37(+0.73%)
Nov 08, 2024	50.80	51.45	49.96	50.36	1,246,799	-0.07(-0.14%)
Nov 07, 2024	50.53	51.32	49.60	50.43	706,142	-0.09(-0.18%)
Nov 06, 2024	52.56	53.47	49.27	50.52	1,611,805	-1.66(-3.18%)
Nov 05, 2024	50.09	52.19	49.89	52.18	1,748,995	+1.12(+2.19%)
Nov 04, 2024	50.58	51.75	49.84	51.06	2,294,975	+0.07(+0.14%)
Nov 01, 2024	51.14	51.84	50.83	50.99	680,606	+0.00(+0.00%)
Oct 31, 2024	51.50	52.09	50.76	50.99	833,821	-0.85(-1.64%)
Oct 30, 2024	52.30	53.20	51.50	51.84	721,993	-0.96(-1.82%)
Oct 29, 2024	53.33	53.48	52.38	52.80	632,745	-0.27(-0.51%)
Oct 28, 2024	54.36	55.05	52.65	53.07	922,887	-0.75(-1.39%)
Oct 25, 2024	54.67	55.40	53.78	53.82	427,150	-1.00(-1.82%)
Oct 24, 2024	54.51	55.23	54.19	54.82	446,818	+0.13(+0.24%)
Oct 23, 2024	54.80	56.38	54.51	54.69	518,139	-0.10(-0.18%)
Oct 22, 2024	54.04	55.17	53.77	54.79	374,759	+0.33(+0.61%)
Oct 21, 2024	56.16	56.20	54.28	54.46	419,882	-1.80(-3.20%)
Oct 18, 2024	56.81	57.09	56.19	56.26	310,163	-0.51(-0.90%)
Oct 17, 2024	57.70	57.97	56.02	56.77	497,778	-0.93(-1.61%)
Oct 16, 2024	57.55	57.99	56.69	57.70	658,786	+0.58(+1.02%)
Oct 15, 2024	56.33	57.34	55.72	57.12	581,457	+0.93(+1.66%)
Oct 14, 2024	54.72	56.74	54.68	56.19	557,042	+1.09(+1.98%)
Oct 11, 2024	53.87	55.11	53.52	55.10	810,474	+1.23(+2.28%)
Oct 10, 2024	52.76	54.33	52.76	53.87	561,800	+0.49(+0.92%)
Oct 09, 2024	53.20	53.53	52.21	53.38	530,506	+0.08(+0.15%)
Oct 08, 2024	53.01	54.41	52.51	53.30	540,797	+0.87(+1.66%)
Oct 07, 2024	53.83	54.25	51.72	52.43	661,979	-1.36(-2.53%)
Oct 04, 2024	53.67	54.50	53.21	53.79	778,880	+0.13(+0.24%)
Oct 03, 2024	55.22	55.54	53.62	53.66	1,458,098	-1.89(-3.40%)
Oct 02, 2024	56.38	56.44	55.04	55.55	684,589	-0.96(-1.70%)

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.