Date	Open	High	Low	Close	Volume	Change (%)
Dec 10, 2024	47.88	48.83	46.53	47.35	698,974	-0.57(-1.19%)
Dec 09, 2024	49.28	49.30	47.43	47.92	589,901	-1.23(-2.50%)
Dec 06, 2024	49.65	50.00	48.76	49.15	515,131	-0.50(-1.01%)
Dec 05, 2024	50.03	50.65	48.80	49.65	662,500	-1.02(-2.01%)
Dec 04, 2024	51.66	52.42	50.49	50.67	604,041	-0.49(-0.96%)
Dec 03, 2024	50.50	51.77	50.05	51.16	818,244	+1.16(+2.32%)
Dec 02, 2024	52.75	53.58	49.98	50.00	1,166,122	-2.71(-5.14%)
Nov 29, 2024	55.02	55.27	51.39	52.71	1,226,573	-3.13(-5.61%)
Nov 27, 2024	58.51	58.88	55.15	55.84	543,038	-2.50(-4.29%)
Nov 26, 2024	53.62	59.31	53.25	58.34	1,528,642	+1.12(+1.96%)
Nov 25, 2024	58.96	60.92	57.02	57.22	921,342	-0.56(-0.97%)
Nov 22, 2024	55.00	57.94	54.63	57.78	595,174	+3.15(+5.77%)
Nov 21, 2024	55.00	55.97	53.40	54.63	333,890	-0.20(-0.36%)
Nov 20, 2024	51.78	55.51	51.78	54.83	673,316	+3.04(+5.87%)
Nov 19, 2024	51.45	52.56	51.08	51.79	464,031	+0.15(+0.29%)
Nov 18, 2024	51.80	53.02	50.69	51.64	550,620	-0.16(-0.31%)
Nov 15, 2024	54.24	54.45	51.37	51.80	656,858	-2.28(-4.22%)
Nov 14, 2024	55.49	56.01	53.62	54.08	468,408	-1.60(-2.87%)
Nov 13, 2024	57.33	58.99	55.56	55.68	403,922	-1.63(-2.84%)
Nov 12, 2024	58.85	59.45	56.85	57.31	430,955	-1.87(-3.16%)
Nov 11, 2024	58.40	59.75	57.73	59.18	535,609	+2.13(+3.73%)
Nov 08, 2024	56.64	58.36	56.34	57.05	513,190	-0.06(-0.11%)
Nov 07, 2024	55.62	59.36	55.62	57.11	698,646	+0.25(+0.44%)
Nov 06, 2024	58.00	58.68	56.30	56.86	753,436	+0.47(+0.83%)
Nov 05, 2024	56.38	56.73	55.64	56.39	399,787	+0.25(+0.45%)
Nov 04, 2024	56.01	56.50	54.82	56.14	311,454	+0.28(+0.50%)
Nov 01, 2024	56.00	56.50	55.30	55.86	362,424	+0.80(+1.45%)
Oct 31, 2024	55.79	56.26	54.10	55.06	377,762	-0.66(-1.18%)
Oct 30, 2024	56.03	56.47	55.22	55.72	485,955	-0.57(-1.01%)
Oct 29, 2024	54.97	56.51	54.94	56.29	564,240	+0.98(+1.77%)
Oct 28, 2024	56.29	57.28	54.96	55.31	723,630	+0.39(+0.71%)
Oct 25, 2024	53.69	56.07	53.54	54.92	553,176	+1.89(+3.56%)
Oct 24, 2024	53.02	54.30	51.92	53.03	594,923	+0.33(+0.63%)
Oct 23, 2024	53.26	53.77	51.97	52.70	478,097	-0.94(-1.75%)
Oct 22, 2024	53.14	54.97	53.14	53.64	465,015	-0.11(-0.20%)
Oct 21, 2024	54.06	54.16	53.02	53.75	540,618	-0.41(-0.76%)
Oct 18, 2024	53.91	54.86	53.34	54.16	692,283	+0.66(+1.23%)
Oct 17, 2024	53.94	54.44	53.00	53.50	699,187	-1.00(-1.83%)
Oct 16, 2024	54.46	55.00	53.95	54.50	585,381	+0.35(+0.65%)
Oct 15, 2024	53.48	55.02	53.20	54.15	540,111	+0.29(+0.54%)
Oct 14, 2024	54.52	55.35	53.38	53.86	509,600	-0.89(-1.63%)
Oct 11, 2024	51.23	54.92	50.85	54.75	1,305,653	+3.95(+7.78%)
Oct 10, 2024	50.48	51.81	49.50	50.80	795,446	-0.28(-0.55%)
Oct 09, 2024	52.00	52.00	50.25	51.08	1,159,927	-0.89(-1.71%)
Oct 08, 2024	56.00	56.81	50.36	51.97	4,532,246	+4.34(+9.11%)
Oct 07, 2024	49.34	49.34	47.43	47.63	292,031	-2.00(-4.03%)
Oct 04, 2024	48.89	50.27	48.89	49.63	584,379	+0.68(+1.39%)
Oct 03, 2024	49.02	50.01	48.77	48.95	248,573	-0.73(-1.47%)
Oct 02, 2024	49.43	50.60	49.30	49.68	365,846	+0.05(+0.10%)

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.