Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	53.22	53.28	53.15	53.19	60,351	+0.13(+0.25%)
Nov 26, 2024	53.08	53.09	52.94	53.06	80,205	-0.09(-0.17%)
Nov 25, 2024	53.02	53.16	53.00	53.15	304,245	+0.46(+0.87%)
Nov 22, 2024	52.65	52.71	52.60	52.69	116,312	+0.02(+0.04%)
Nov 21, 2024	52.76	52.80	52.60	52.67	203,616	-0.04(-0.08%)
Nov 20, 2024	52.75	52.79	52.65	52.71	522,899	-0.06(-0.11%)
Nov 19, 2024	52.80	52.84	52.68	52.77	441,138	+0.11(+0.21%)
Nov 18, 2024	52.60	52.71	52.52	52.66	99,975	+0.06(+0.11%)
Nov 15, 2024	52.49	52.69	52.36	52.60	141,139	-0.03(-0.06%)
Nov 14, 2024	52.72	52.80	52.60	52.63	57,545	+0.03(+0.06%)
Nov 13, 2024	52.80	52.80	52.50	52.60	150,151	-0.07(-0.13%)
Nov 12, 2024	52.90	52.90	52.60	52.67	168,533	-0.32(-0.60%)
Nov 11, 2024	53.03	53.03	52.86	52.99	81,170	-0.04(-0.08%)
Nov 08, 2024	53.02	53.12	52.95	53.03	165,974	+0.09(+0.17%)
Nov 07, 2024	52.72	52.98	52.67	52.94	127,386	+0.36(+0.68%)
Nov 06, 2024	52.48	52.65	52.41	52.58	154,550	-0.37(-0.70%)
Nov 05, 2024	52.84	52.99	52.70	52.95	97,622	+0.06(+0.11%)
Nov 04, 2024	52.90	52.98	52.74	52.89	79,864	+0.20(+0.38%)
Nov 01, 2024	52.88	53.01	52.64	52.69	125,890	-0.39(-0.74%)
Oct 31, 2024	53.01	53.13	52.91	53.08	176,029	-0.04(-0.08%)
Oct 30, 2024	53.22	53.30	53.03	53.12	121,627	-0.01(-0.02%)
Oct 29, 2024	52.93	53.17	52.91	53.13	269,278	+0.02(+0.04%)
Oct 28, 2024	53.30	53.34	53.00	53.11	438,931	-0.03(-0.06%)
Oct 25, 2024	53.33	53.35	53.10	53.14	82,948	-0.13(-0.24%)
Oct 24, 2024	53.20	53.33	53.12	53.27	133,897	+0.09(+0.17%)
Oct 23, 2024	53.13	53.20	53.09	53.18	89,079	-0.11(-0.21%)
Oct 22, 2024	53.38	53.38	53.23	53.29	69,502	-0.01(-0.02%)
Oct 21, 2024	53.44	53.45	53.27	53.30	78,629	-0.33(-0.62%)
Oct 18, 2024	53.62	53.68	53.58	53.63	126,005	-0.02(-0.04%)
Oct 17, 2024	53.90	53.90	53.55	53.65	211,621	-0.18(-0.33%)
Oct 16, 2024	53.84	53.88	53.78	53.83	292,248	+0.07(+0.13%)
Oct 15, 2024	53.71	53.77	53.69	53.76	77,055	+0.26(+0.49%)
Oct 14, 2024	53.65	53.65	53.42	53.50	82,009	-0.10(-0.20%)
Oct 11, 2024	53.60	53.63	53.49	53.60	111,098	+0.01(+0.02%)
Oct 10, 2024	53.57	53.60	53.48	53.59	133,370	-0.03(-0.06%)
Oct 09, 2024	53.67	53.70	53.54	53.62	281,237	-0.09(-0.17%)
Oct 08, 2024	53.55	53.72	53.55	53.71	405,549	+0.01(+0.02%)
Oct 07, 2024	53.64	53.70	53.63	53.70	92,986	-0.19(-0.35%)
Oct 04, 2024	53.87	54.19	53.81	53.89	222,661	-0.40(-0.74%)
Oct 03, 2024	54.33	54.35	54.24	54.29	116,081	-0.19(-0.35%)
Oct 02, 2024	54.36	54.48	54.28	54.48	159,210	-0.08(-0.15%)
Oct 01, 2024	54.56	54.64	54.47	54.56	91,676	+0.10(+0.19%)
Sep 30, 2024	54.50	54.50	54.33	54.46	103,385	-0.05(-0.09%)
Sep 27, 2024	54.47	54.53	54.41	54.51	272,508	+0.11(+0.20%)
Sep 26, 2024	54.45	54.45	54.26	54.40	428,148	-0.04(-0.07%)
Sep 25, 2024	54.49	54.49	54.38	54.44	183,925	-0.16(-0.29%)
Sep 24, 2024	54.40	54.60	54.34	54.60	89,946	+0.11(+0.20%)
Sep 23, 2024	54.44	54.53	54.33	54.49	91,759	-0.02(-0.04%)
Sep 20, 2024	54.53	54.54	54.42	54.51	77,720	-0.10(-0.18%)
Sep 19, 2024	54.51	54.63	54.44	54.61	148,583	+0.06(+0.11%)
Sep 18, 2024	54.68	54.87	54.50	54.55	134,795	-0.19(-0.35%)
Sep 17, 2024	54.80	54.82	54.68	54.74	130,025	-0.05(-0.09%)
Sep 16, 2024	54.67	54.82	54.57	54.79	111,254	+0.15(+0.27%)
Sep 13, 2024	54.61	54.65	54.52	54.64	87,163	+0.09(+0.16%)
Sep 12, 2024	54.51	54.56	54.41	54.55	245,521	-0.11(-0.20%)
Sep 11, 2024	54.54	54.66	54.46	54.66	47,635	+0.08(+0.15%)
Sep 10, 2024	54.40	54.60	54.35	54.58	107,592	+0.16(+0.29%)
Sep 09, 2024	54.28	54.43	54.18	54.42	243,127	+0.08(+0.15%)
Sep 06, 2024	54.26	54.46	54.14	54.34	93,684	+0.08(+0.15%)
Sep 05, 2024	54.19	54.28	54.08	54.26	448,808	+0.14(+0.26%)
Sep 04, 2024	53.87	54.12	53.82	54.12	184,284	+0.28(+0.52%)

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.