Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	43.25	44.16	42.35	42.89	822,169	+0.05(+0.12%)
Nov 26, 2024	40.88	42.86	40.57	42.84	1,032,256	+1.74(+4.23%)
Nov 25, 2024	40.00	41.32	39.99	41.10	716,012	+1.51(+3.81%)
Nov 22, 2024	38.79	39.75	38.13	39.59	716,047	+0.65(+1.67%)
Nov 21, 2024	39.38	39.81	38.73	38.94	634,452	-0.26(-0.66%)
Nov 20, 2024	39.16	39.80	38.61	39.20	632,007	+0.05(+0.13%)
Nov 19, 2024	36.40	39.19	36.38	39.15	849,835	+2.44(+6.65%)
Nov 18, 2024	36.05	37.30	35.73	36.71	804,486	+0.77(+2.14%)
Nov 15, 2024	37.76	37.76	35.37	35.94	1,626,863	-1.10(-2.97%)
Nov 14, 2024	39.53	39.98	36.80	37.04	877,283	-2.49(-6.30%)
Nov 13, 2024	38.69	39.70	38.40	39.53	1,143,131	+1.29(+3.37%)
Nov 12, 2024	38.52	38.78	37.92	38.24	873,833	-0.65(-1.67%)
Nov 11, 2024	36.94	38.93	36.94	38.89	1,049,488	+2.41(+6.61%)
Nov 08, 2024	37.15	37.84	36.35	36.48	902,733	-0.86(-2.30%)
Nov 07, 2024	39.70	41.43	37.28	37.34	1,934,537	+0.75(+2.05%)
Nov 06, 2024	36.77	37.40	35.89	36.59	1,197,071	+0.66(+1.84%)
Nov 05, 2024	34.77	36.26	34.41	35.93	887,892	+0.95(+2.72%)
Nov 04, 2024	34.22	35.03	33.56	34.98	686,664	+0.67(+1.95%)
Nov 01, 2024	33.96	34.36	33.61	34.31	553,888	+0.57(+1.69%)
Oct 31, 2024	34.75	34.75	33.62	33.74	803,075	-1.26(-3.60%)
Oct 30, 2024	33.93	35.29	33.76	35.00	449,029	+0.62(+1.80%)
Oct 29, 2024	33.77	34.46	33.62	34.38	338,660	+0.26(+0.76%)
Oct 28, 2024	33.27	34.36	33.13	34.12	815,202	+1.09(+3.30%)
Oct 25, 2024	32.95	33.62	32.84	33.03	473,289	+0.25(+0.76%)
Oct 24, 2024	32.82	33.22	32.29	32.78	536,176	+0.33(+1.02%)
Oct 23, 2024	32.42	32.47	31.93	32.45	625,596	-0.15(-0.46%)
Oct 22, 2024	32.87	32.87	32.21	32.60	471,595	-0.52(-1.57%)
Oct 21, 2024	34.38	34.44	33.06	33.12	585,505	-1.32(-3.83%)
Oct 18, 2024	34.31	34.48	33.81	34.44	448,885	+0.13(+0.38%)
Oct 17, 2024	34.78	34.84	34.02	34.31	567,287	-0.41(-1.18%)
Oct 16, 2024	34.42	35.15	34.23	34.72	670,338	+0.65(+1.91%)
Oct 15, 2024	33.77	34.54	33.50	34.07	765,234	+0.14(+0.41%)
Oct 14, 2024	33.57	33.99	33.02	33.93	565,070	-0.09(-0.26%)
Oct 11, 2024	32.22	34.22	32.20	34.02	724,034	+1.75(+5.42%)
Oct 10, 2024	31.80	32.37	31.41	32.27	812,201	+0.35(+1.10%)
Oct 09, 2024	33.44	33.61	31.74	31.92	851,489	-1.56(-4.66%)
Oct 08, 2024	33.85	33.86	33.05	33.48	779,078	-0.39(-1.15%)
Oct 07, 2024	32.96	34.44	32.77	33.87	989,329	+1.03(+3.14%)
Oct 04, 2024	33.79	33.91	32.48	32.84	377,587	-0.13(-0.39%)
Oct 03, 2024	33.54	34.06	32.95	32.97	503,754	-0.83(-2.44%)
Oct 02, 2024	32.83	33.88	32.44	33.80	824,924	+0.66(+2.01%)
Oct 01, 2024	33.84	33.84	32.21	33.13	987,522	-0.91(-2.67%)
Sep 30, 2024	33.71	34.23	33.36	34.04	1,024,007	+0.27(+0.80%)
Sep 27, 2024	34.07	34.84	33.47	33.77	1,542,199	+0.26(+0.78%)
Sep 26, 2024	33.56	34.09	32.96	33.51	539,795	+0.16(+0.48%)
Sep 25, 2024	33.73	34.26	32.84	33.35	557,361	-0.38(-1.13%)
Sep 24, 2024	34.36	34.73	33.50	33.73	547,508	-0.53(-1.55%)
Sep 23, 2024	34.90	34.94	33.98	34.26	613,033	-0.57(-1.64%)
Sep 20, 2024	34.98	35.26	34.35	34.83	1,467,294	-0.42(-1.19%)
Sep 19, 2024	34.84	35.51	33.86	35.25	682,452	+1.49(+4.41%)
Sep 18, 2024	34.05	35.17	33.52	33.76	1,105,806	-0.56(-1.63%)
Sep 17, 2024	34.12	34.99	34.00	34.32	928,378	+0.69(+2.05%)
Sep 16, 2024	33.00	33.81	32.70	33.63	775,641	+0.71(+2.16%)
Sep 13, 2024	31.04	32.95	30.90	32.92	766,471	+2.50(+8.22%)
Sep 12, 2024	30.46	30.92	30.21	30.42	684,187	+0.10(+0.33%)
Sep 11, 2024	29.58	30.56	29.40	30.32	1,181,686	+0.58(+1.95%)
Sep 10, 2024	29.11	29.76	28.93	29.74	542,049	+0.66(+2.27%)
Sep 09, 2024	28.62	29.44	28.59	29.08	742,450	+0.51(+1.79%)
Sep 06, 2024	29.61	29.79	28.44	28.57	810,977	-1.20(-4.03%)
Sep 05, 2024	29.76	30.19	29.30	29.77	548,532	+0.22(+0.74%)
Sep 04, 2024	30.00	30.36	29.15	29.55	971,307	-0.74(-2.44%)

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.