Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	42.43	42.72	42.43	42.65	84,205	+0.49(+1.16%)
Nov 26, 2024	42.08	42.41	42.00	42.16	129,600	-0.12(-0.28%)
Nov 25, 2024	43.11	43.11	42.14	42.28	132,761	-0.71(-1.65%)
Nov 22, 2024	42.03	43.13	42.00	42.99	204,673	+1.24(+2.97%)
Nov 21, 2024	41.33	41.84	41.31	41.75	118,494	+0.73(+1.78%)
Nov 20, 2024	40.74	41.09	40.59	41.02	122,426	+0.32(+0.79%)
Nov 19, 2024	40.66	40.87	40.25	40.70	61,683	+0.03(+0.07%)
Nov 18, 2024	40.57	40.95	40.48	40.67	177,218	+0.43(+1.07%)
Nov 15, 2024	40.25	40.46	40.01	40.24	558,809	-0.02(-0.05%)
Nov 14, 2024	40.69	40.81	40.08	40.26	355,615	-0.32(-0.79%)
Nov 13, 2024	41.11	41.11	40.56	40.58	107,054	-0.28(-0.69%)
Nov 12, 2024	41.03	41.06	40.63	40.86	94,840	-0.22(-0.54%)
Nov 11, 2024	41.81	41.81	40.90	41.08	277,028	-0.61(-1.46%)
Nov 08, 2024	41.42	41.79	41.38	41.69	157,137	+0.29(+0.70%)
Nov 07, 2024	40.85	41.53	40.80	41.40	229,903	+0.63(+1.55%)
Nov 06, 2024	40.83	40.83	40.27	40.77	118,243	+0.35(+0.87%)
Nov 05, 2024	39.86	40.46	39.86	40.42	186,030	+0.62(+1.56%)
Nov 04, 2024	39.71	40.09	39.67	39.80	80,728	+0.20(+0.52%)
Nov 01, 2024	39.88	39.99	39.52	39.59	980,916	-0.13(-0.34%)
Oct 31, 2024	40.05	40.05	39.54	39.73	132,858	-0.47(-1.16%)
Oct 30, 2024	39.96	40.29	39.92	40.20	83,940	+0.18(+0.44%)
Oct 29, 2024	39.90	40.06	39.72	40.02	140,422	+0.07(+0.18%)
Oct 28, 2024	39.83	39.96	39.71	39.95	260,710	+0.13(+0.33%)
Oct 25, 2024	40.21	40.45	39.82	39.82	103,656	-0.27(-0.67%)
Oct 24, 2024	40.01	40.09	39.74	40.09	78,798	+0.30(+0.75%)
Oct 23, 2024	39.91	40.00	39.50	39.79	101,136	-0.30(-0.75%)
Oct 22, 2024	40.06	40.16	39.93	40.09	60,313	+0.04(+0.10%)
Oct 21, 2024	40.12	40.36	39.91	40.05	90,530	-0.02(-0.05%)
Oct 18, 2024	40.01	40.18	39.84	40.07	84,468	+0.20(+0.50%)
Oct 17, 2024	39.69	39.94	39.67	39.87	51,674	+0.22(+0.55%)
Oct 16, 2024	39.52	39.79	39.48	39.65	110,666	+0.30(+0.76%)
Oct 15, 2024	39.62	39.62	39.22	39.35	111,667	-0.31(-0.78%)
Oct 14, 2024	39.47	39.96	39.38	39.66	65,080	+0.16(+0.41%)
Oct 11, 2024	38.92	39.53	38.92	39.50	166,859	+0.65(+1.67%)
Oct 10, 2024	38.64	38.87	38.53	38.85	207,911	+0.09(+0.23%)
Oct 09, 2024	38.43	38.77	38.34	38.76	75,795	+0.14(+0.36%)
Oct 08, 2024	38.71	38.71	38.26	38.62	106,295	-0.18(-0.46%)
Oct 07, 2024	38.85	38.87	38.60	38.80	1,616,776	-0.02(-0.05%)
Oct 04, 2024	38.60	38.87	38.52	38.82	62,228	+0.31(+0.80%)
Oct 03, 2024	38.17	38.52	38.17	38.51	43,374	+0.13(+0.34%)
Oct 02, 2024	38.28	38.40	38.12	38.38	33,307	+0.13(+0.34%)
Oct 01, 2024	37.56	38.55	37.55	38.25	104,403	+0.66(+1.76%)
Sep 30, 2024	37.61	37.71	37.34	37.59	262,026	-0.02(-0.05%)
Sep 27, 2024	37.83	38.00	37.59	37.61	52,131	-0.03(-0.08%)
Sep 26, 2024	38.03	38.09	37.57	37.64	64,681	-0.27(-0.71%)
Sep 25, 2024	38.15	38.23	37.78	37.91	51,951	-0.29(-0.77%)
Sep 24, 2024	38.07	38.38	38.00	38.20	85,072	+0.34(+0.89%)
Sep 23, 2024	37.59	37.96	37.59	37.86	53,114	+0.38(+1.02%)
Sep 20, 2024	37.42	37.59	37.16	37.48	47,589	-0.00(-0.01%)
Sep 19, 2024	37.40	37.62	37.07	37.49	92,897	+0.61(+1.65%)
Sep 18, 2024	37.00	37.38	36.78	36.88	78,265	-0.07(-0.19%)
Sep 17, 2024	36.79	37.02	36.72	36.95	82,220	+0.27(+0.73%)
Sep 16, 2024	36.60	36.86	36.44	36.68	44,032	+0.18(+0.49%)
Sep 13, 2024	36.29	36.59	36.29	36.50	54,801	+0.36(+0.99%)
Sep 12, 2024	35.68	36.17	35.68	36.14	53,335	+0.47(+1.31%)
Sep 11, 2024	35.49	35.77	35.16	35.67	60,814	+0.17(+0.48%)
Sep 10, 2024	35.67	35.67	35.22	35.50	38,964	-0.20(-0.56%)
Sep 09, 2024	35.59	35.83	35.52	35.70	52,942	+0.27(+0.76%)
Sep 06, 2024	35.83	35.92	35.33	35.44	51,047	-0.38(-1.07%)
Sep 05, 2024	36.01	36.13	35.79	35.82	39,386	-0.07(-0.21%)
Sep 04, 2024	35.86	36.14	35.78	35.89	34,442	+0.06(+0.17%)

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.