Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	55.41	56.51	54.41	55.90	93,519,408	+2.18(+4.06%)
Nov 20, 2024	53.88	54.17	53.06	53.72	69,656,864	+1.02(+1.94%)
Nov 19, 2024	52.16	53.66	51.91	52.70	80,613,920	+0.57(+1.09%)
Nov 18, 2024	51.50	52.81	51.04	52.13	61,022,588	+0.00(+0.00%)
Nov 15, 2024	50.84	52.17	49.92	52.13	46,939,624	+2.40(+4.83%)
Nov 14, 2024	51.99	52.30	49.70	49.73	59,998,924	-1.31(-2.57%)
Nov 13, 2024	51.24	53.26	50.86	51.04	102,591,096	-0.01(-0.02%)
Nov 12, 2024	49.02	51.26	48.52	51.05	76,954,712	+1.48(+2.99%)
Nov 11, 2024	46.66	49.89	46.53	49.57	94,945,008	+5.88(+13.46%)
Nov 08, 2024	43.44	44.09	43.10	43.69	44,185,560	+0.09(+0.21%)
Nov 07, 2024	42.71	43.84	42.47	43.60	40,414,296	+0.20(+0.46%)
Nov 06, 2024	42.32	43.63	41.86	43.40	96,640,520	+3.89(+9.85%)
Nov 05, 2024	39.43	40.13	39.11	39.51	34,988,400	+1.26(+3.29%)
Nov 04, 2024	39.03	39.12	38.17	38.25	35,960,388	-1.12(-2.84%)
Nov 01, 2024	39.92	40.80	39.10	39.37	49,930,792	-0.41(-1.03%)
Oct 31, 2024	40.98	41.01	39.73	39.78	47,984,520	-1.10(-2.69%)
Oct 30, 2024	40.88	41.28	40.62	40.88	31,805,160	-0.45(-1.09%)
Oct 29, 2024	40.56	41.96	40.36	41.33	81,467,072	+1.66(+4.18%)
Oct 28, 2024	39.25	39.84	38.95	39.67	54,462,548	+1.66(+4.37%)
Oct 25, 2024	38.72	39.20	37.47	38.01	51,745,580	-0.86(-2.21%)
Oct 24, 2024	38.47	38.92	38.30	38.87	26,973,220	+1.06(+2.80%)
Oct 23, 2024	37.86	38.08	37.09	37.81	25,725,150	-0.60(-1.56%)
Oct 22, 2024	38.18	38.55	37.89	38.41	23,921,996	-0.16(-0.41%)
Oct 21, 2024	38.64	38.67	38.02	38.57	28,722,940	-0.50(-1.28%)
Oct 18, 2024	38.61	39.37	38.56	39.07	39,820,552	+1.02(+2.68%)
Oct 17, 2024	38.16	38.54	37.94	38.05	19,621,630	-0.53(-1.37%)
Oct 16, 2024	38.66	38.93	38.24	38.58	26,586,388	+0.41(+1.07%)
Oct 15, 2024	37.53	38.74	36.88	38.17	53,439,232	+0.60(+1.60%)
Oct 14, 2024	36.87	37.81	36.82	37.57	44,446,940	+1.63(+4.54%)
Oct 11, 2024	34.94	36.15	34.94	35.94	33,399,432	+1.99(+5.86%)
Oct 10, 2024	34.76	34.76	33.47	33.95	26,039,882	-0.73(-2.10%)
Oct 09, 2024	35.21	35.49	34.56	34.68	18,164,806	-0.72(-2.03%)
Oct 08, 2024	35.63	35.99	35.16	35.40	24,923,208	-0.66(-1.83%)
Oct 07, 2024	35.91	36.73	35.69	36.06	21,025,860	+0.54(+1.52%)
Oct 04, 2024	35.04	35.60	34.58	35.52	22,721,196	+0.80(+2.30%)
Oct 03, 2024	34.40	34.75	34.06	34.72	18,450,022	+0.48(+1.40%)
Oct 02, 2024	34.63	35.51	34.13	34.24	29,324,544	-0.89(-2.53%)
Oct 01, 2024	36.07	36.10	34.69	35.13	43,697,904	-1.00(-2.77%)
Sep 30, 2024	36.42	36.49	35.86	36.13	23,408,904	-1.26(-3.37%)
Sep 27, 2024	37.42	37.94	37.24	37.39	28,884,544	+0.55(+1.49%)
Sep 26, 2024	36.65	37.53	36.52	36.84	41,370,016	+0.87(+2.42%)
Sep 25, 2024	36.15	36.45	35.83	35.97	13,493,686	-0.67(-1.83%)
Sep 24, 2024	36.14	36.69	35.69	36.64	19,730,084	+0.60(+1.66%)
Sep 23, 2024	36.06	36.35	35.89	36.04	17,267,040	+0.24(+0.67%)
Sep 20, 2024	35.85	36.20	35.52	35.80	15,938,437	-0.21(-0.58%)
Sep 19, 2024	36.03	36.40	35.66	36.01	25,159,836	+1.86(+5.45%)
Sep 18, 2024	34.08	34.93	33.66	34.15	28,489,604	+0.05(+0.15%)
Sep 17, 2024	33.76	34.97	33.52	34.10	39,783,332	+1.12(+3.40%)
Sep 16, 2024	33.31	33.33	32.69	32.98	20,815,306	-1.06(-3.11%)
Sep 13, 2024	32.88	34.23	32.80	34.04	33,125,016	+0.79(+2.38%)
Sep 12, 2024	32.87	33.35	32.61	33.25	15,856,669	+0.45(+1.37%)
Sep 11, 2024	32.33	33.02	31.58	32.80	20,507,304	-0.20(-0.61%)
Sep 10, 2024	32.41	33.06	32.15	33.00	12,589,984	+0.49(+1.51%)
Sep 09, 2024	31.52	32.58	31.17	32.51	24,479,280	+2.10(+6.91%)
Sep 06, 2024	32.28	32.38	30.24	30.41	40,486,820	-1.44(-4.52%)
Sep 05, 2024	32.23	32.60	31.71	31.85	20,551,456	-1.19(-3.60%)
Sep 04, 2024	32.10	33.31	31.92	33.04	19,718,950	+0.06(+0.18%)

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.