Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	62.30	63.11	61.16	61.37	523,401	-0.78(-1.26%)
Nov 26, 2024	62.28	62.90	61.77	62.15	680,870	-0.16(-0.26%)
Nov 25, 2024	61.60	62.69	61.52	62.31	902,896	+1.09(+1.78%)
Nov 22, 2024	60.42	61.75	60.39	61.22	575,559	+0.78(+1.29%)
Nov 21, 2024	59.74	60.84	59.38	60.44	454,239	+0.72(+1.21%)
Nov 20, 2024	59.47	60.27	59.19	59.72	496,515	+0.28(+0.47%)
Nov 19, 2024	58.97	59.58	58.71	59.44	850,354	-0.20(-0.34%)
Nov 18, 2024	59.72	60.51	59.45	59.64	608,092	+0.29(+0.49%)
Nov 15, 2024	59.64	60.03	58.84	59.35	771,755	-0.08(-0.13%)
Nov 14, 2024	60.74	61.10	59.05	59.43	834,768	-1.20(-1.98%)
Nov 13, 2024	61.42	61.82	60.52	60.63	729,293	-0.78(-1.27%)
Nov 12, 2024	62.42	62.48	60.94	61.41	874,427	-1.24(-1.98%)
Nov 11, 2024	62.74	63.41	61.95	62.65	1,135,583	+0.41(+0.66%)
Nov 08, 2024	60.58	62.36	60.35	62.24	1,234,647	+1.19(+1.95%)
Nov 07, 2024	62.65	62.71	60.49	61.05	1,241,451	-1.76(-2.80%)
Nov 06, 2024	58.97	62.94	58.16	62.81	2,043,326	+7.58(+13.72%)
Nov 05, 2024	53.79	55.39	53.55	55.23	776,031	+1.27(+2.35%)
Nov 04, 2024	54.14	55.08	53.76	53.96	638,614	-0.47(-0.86%)
Nov 01, 2024	54.02	54.75	53.66	54.43	966,032	+0.63(+1.17%)
Oct 31, 2024	54.24	55.09	53.76	53.80	895,022	-0.59(-1.08%)
Oct 30, 2024	54.46	55.66	54.34	54.39	828,034	-0.39(-0.71%)
Oct 29, 2024	54.07	54.81	53.56	54.78	941,801	+0.47(+0.87%)
Oct 28, 2024	52.43	54.53	52.32	54.31	725,917	+2.34(+4.50%)
Oct 25, 2024	52.09	53.12	51.86	51.97	605,812	+0.11(+0.21%)
Oct 24, 2024	51.57	52.55	51.50	51.86	925,239	+0.60(+1.17%)
Oct 23, 2024	53.13	53.75	51.14	51.26	1,055,654	-2.21(-4.13%)
Oct 22, 2024	54.87	54.87	53.45	53.47	901,588	-1.63(-2.96%)
Oct 21, 2024	56.20	56.20	54.95	55.10	1,058,093	-1.01(-1.80%)
Oct 18, 2024	56.38	56.87	55.89	56.11	1,066,968	-0.30(-0.53%)
Oct 17, 2024	52.00	57.14	51.41	56.41	1,977,653	+2.74(+5.11%)
Oct 16, 2024	53.60	54.19	53.43	53.67	1,077,699	+0.59(+1.11%)
Oct 15, 2024	53.31	54.39	53.06	53.08	689,002	-0.93(-1.72%)
Oct 14, 2024	53.25	54.05	53.00	54.01	692,906	+0.49(+0.92%)
Oct 11, 2024	53.05	53.64	53.05	53.52	677,574	+0.54(+1.02%)
Oct 10, 2024	52.06	53.23	52.06	52.98	761,308	+0.39(+0.74%)
Oct 09, 2024	51.60	52.79	51.00	52.59	892,516	-0.01(-0.02%)
Oct 08, 2024	52.79	52.99	51.78	52.60	576,692	-0.67(-1.26%)
Oct 07, 2024	52.92	53.46	52.59	53.27	1,050,292	-0.08(-0.15%)
Oct 04, 2024	53.63	54.15	53.22	53.35	664,698	+0.70(+1.33%)
Oct 03, 2024	52.80	53.27	52.39	52.65	640,452	-0.54(-1.02%)
Oct 02, 2024	54.43	54.73	53.06	53.19	980,416	-1.37(-2.51%)
Oct 01, 2024	54.76	55.13	54.27	54.56	634,094	-0.40(-0.73%)
Sep 30, 2024	54.81	55.29	54.56	54.96	786,634	-0.04(-0.07%)
Sep 27, 2024	55.32	56.23	54.76	55.00	677,953	+0.12(+0.22%)
Sep 26, 2024	54.93	55.58	54.07	54.88	854,636	+1.33(+2.48%)
Sep 25, 2024	54.82	55.00	53.32	53.55	650,010	-0.97(-1.78%)
Sep 24, 2024	54.62	55.38	54.38	54.52	855,983	+0.86(+1.60%)
Sep 23, 2024	53.48	53.83	53.16	53.66	672,008	+0.39(+0.73%)
Sep 20, 2024	53.98	54.24	52.92	53.27	2,135,319	-1.21(-2.22%)
Sep 19, 2024	53.45	54.51	52.76	54.48	838,741	+2.59(+4.99%)
Sep 18, 2024	51.71	53.17	51.37	51.89	606,339	+0.42(+0.82%)
Sep 17, 2024	51.67	52.35	51.12	51.47	901,497	+0.04(+0.08%)
Sep 16, 2024	51.81	52.26	51.09	51.43	677,645	+0.24(+0.47%)
Sep 13, 2024	50.13	51.56	49.77	51.19	718,960	+1.54(+3.10%)
Sep 12, 2024	49.03	49.76	48.79	49.65	616,967	+0.98(+2.01%)
Sep 11, 2024	48.44	48.80	47.42	48.67	928,326	-0.47(-0.96%)
Sep 10, 2024	49.31	49.48	48.44	49.14	711,664	-0.17(-0.34%)
Sep 09, 2024	50.16	50.45	49.31	49.31	668,933	-0.50(-1.00%)
Sep 06, 2024	50.05	50.76	49.32	49.81	682,035	-0.23(-0.46%)
Sep 05, 2024	50.99	51.16	49.98	50.04	654,028	-0.68(-1.34%)
Sep 04, 2024	50.94	51.60	50.42	50.72	600,673	-0.22(-0.43%)

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.