Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	32.24	32.24	31.00	31.57	264,147	-0.50(-1.56%)
Nov 26, 2024	31.22	32.51	31.12	32.07	467,334	+0.90(+2.89%)
Nov 25, 2024	30.84	31.95	30.23	31.17	729,856	+0.69(+2.26%)
Nov 22, 2024	30.96	30.96	30.02	30.48	392,439	-0.49(-1.58%)
Nov 21, 2024	31.66	31.72	29.44	30.97	667,021	-0.27(-0.86%)
Nov 20, 2024	30.97	31.31	30.03	31.24	320,927	+0.48(+1.56%)
Nov 19, 2024	29.80	30.80	29.64	30.76	387,236	+0.71(+2.36%)
Nov 18, 2024	30.34	30.61	29.59	30.05	971,806	+0.01(+0.03%)
Nov 15, 2024	32.00	32.06	29.80	30.04	1,107,761	-2.58(-7.91%)
Nov 14, 2024	32.63	33.02	32.17	32.62	278,585	-0.32(-0.97%)
Nov 13, 2024	33.30	33.57	32.42	32.94	514,730	-0.56(-1.67%)
Nov 12, 2024	33.86	35.21	33.03	33.50	1,274,737	+0.13(+0.39%)
Nov 11, 2024	33.65	33.73	32.60	33.37	692,672	-0.67(-1.97%)
Nov 08, 2024	34.30	34.47	33.48	34.04	674,905	-0.26(-0.76%)
Nov 07, 2024	32.65	34.67	32.56	34.30	1,508,245	+2.17(+6.75%)
Nov 06, 2024	31.08	32.26	30.26	32.13	1,439,980	-0.03(-0.09%)
Nov 05, 2024	31.65	32.27	31.55	32.16	531,797	+1.26(+4.08%)
Nov 04, 2024	31.41	31.81	30.64	30.90	536,444	-0.71(-2.25%)
Nov 01, 2024	31.64	32.37	31.14	31.61	1,032,610	-0.05(-0.16%)
Oct 31, 2024	33.77	34.31	31.20	31.66	2,209,507	-3.00(-8.66%)
Oct 30, 2024	35.64	35.66	34.29	34.66	4,004,179	-0.12(-0.35%)
Oct 29, 2024	33.27	34.78	32.72	34.78	1,107,853	+1.73(+5.23%)
Oct 28, 2024	33.51	33.59	32.58	33.05	605,446	+0.57(+1.75%)
Oct 25, 2024	32.55	33.35	32.31	32.48	1,095,828	+0.59(+1.85%)
Oct 24, 2024	31.86	31.98	31.20	31.89	389,073	+0.41(+1.30%)
Oct 23, 2024	33.32	33.86	31.33	31.48	1,273,523	-2.04(-6.09%)
Oct 22, 2024	32.65	33.70	32.44	33.52	570,044	+0.77(+2.35%)
Oct 21, 2024	32.98	32.98	32.11	32.75	259,913	-0.19(-0.58%)
Oct 18, 2024	33.50	33.78	32.80	32.94	421,159	-0.03(-0.09%)
Oct 17, 2024	33.78	33.89	32.83	32.97	380,896	+0.02(+0.06%)
Oct 16, 2024	33.53	33.53	32.68	32.95	527,660	-1.18(-3.46%)
Oct 15, 2024	34.54	34.55	33.37	34.13	714,176	-0.50(-1.44%)
Oct 14, 2024	35.08	35.72	34.54	34.63	396,405	+0.07(+0.20%)
Oct 11, 2024	33.89	34.69	33.75	34.56	894,257	+0.75(+2.22%)
Oct 10, 2024	34.22	34.59	33.72	33.81	252,715	-0.80(-2.31%)
Oct 09, 2024	35.11	35.11	33.56	34.61	371,821	-0.32(-0.92%)
Oct 08, 2024	34.53	35.00	34.13	34.93	397,573	+0.91(+2.67%)
Oct 07, 2024	35.55	36.12	33.93	34.02	768,711	-1.29(-3.65%)
Oct 04, 2024	33.99	35.42	33.67	35.31	614,823	+1.51(+4.47%)
Oct 03, 2024	32.39	33.89	32.22	33.80	558,864	+1.12(+3.43%)
Oct 02, 2024	32.90	33.06	32.32	32.68	300,690	-0.46(-1.39%)
Oct 01, 2024	33.40	33.84	32.42	33.14	901,892	+0.45(+1.38%)
Sep 30, 2024	32.13	32.94	31.85	32.69	531,643	+0.58(+1.81%)
Sep 27, 2024	32.40	32.45	31.80	32.11	486,735	-0.10(-0.31%)
Sep 26, 2024	33.09	33.25	31.58	32.21	1,163,983	-0.05(-0.15%)
Sep 25, 2024	31.73	33.20	31.73	32.26	1,316,538	+0.54(+1.70%)
Sep 24, 2024	32.04	32.11	30.68	31.72	791,072	-0.09(-0.28%)
Sep 23, 2024	32.42	32.88	31.61	31.81	494,329	+0.30(+0.95%)
Sep 20, 2024	31.40	31.84	30.92	31.51	466,991	+0.29(+0.93%)
Sep 19, 2024	30.32	31.58	29.93	31.22	785,500	+2.27(+7.84%)
Sep 18, 2024	28.92	29.64	28.55	28.95	810,473	+0.15(+0.52%)
Sep 17, 2024	28.95	29.43	28.24	28.80	530,797	+0.28(+0.98%)
Sep 16, 2024	27.54	28.57	26.86	28.52	376,760	+0.97(+3.52%)
Sep 13, 2024	27.12	27.85	26.77	27.55	607,366	-0.15(-0.54%)
Sep 12, 2024	26.78	27.77	26.62	27.70	427,489	+1.41(+5.36%)
Sep 11, 2024	25.79	26.39	24.65	26.29	383,286	+0.73(+2.86%)
Sep 10, 2024	25.89	26.49	25.08	25.56	690,056	+0.01(+0.04%)
Sep 09, 2024	25.61	26.21	25.31	25.55	310,597	+0.44(+1.75%)
Sep 06, 2024	27.33	27.60	24.92	25.11	446,325	-1.73(-6.45%)
Sep 05, 2024	26.28	27.34	26.28	26.84	399,599	+0.43(+1.63%)
Sep 04, 2024	25.71	26.82	25.55	26.41	337,309	+0.09(+0.34%)

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.