Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	33.52	33.79	33.49	33.56	33,637	+0.17(+0.51%)
Nov 26, 2024	33.00	33.39	33.00	33.39	61,416	+0.29(+0.88%)
Nov 25, 2024	33.51	33.51	32.69	33.10	518,406	-0.22(-0.66%)
Nov 22, 2024	33.25	33.46	33.22	33.32	121,572	-0.01(-0.03%)
Nov 21, 2024	33.31	33.54	33.27	33.33	48,748	+0.13(+0.39%)
Nov 20, 2024	32.98	33.20	32.90	33.20	108,707	+0.18(+0.55%)
Nov 19, 2024	32.30	33.09	32.30	33.02	214,611	+0.39(+1.20%)
Nov 18, 2024	32.32	32.63	32.32	32.63	134,877	+0.23(+0.71%)
Nov 15, 2024	32.05	32.40	31.80	32.40	34,662	-0.01(-0.02%)
Nov 14, 2024	32.10	32.69	32.10	32.41	18,547	+0.27(+0.82%)
Nov 13, 2024	32.63	33.10	31.75	32.14	22,525	-1.42(-4.25%)
Nov 12, 2024	33.52	33.57	33.41	33.56	5,920	+0.13(+0.40%)
Nov 11, 2024	33.75	33.75	33.41	33.43	18,050	-0.04(-0.12%)
Nov 08, 2024	30.61	33.59	30.61	33.47	69,745	-0.06(-0.18%)
Nov 07, 2024	33.63	33.66	33.35	33.53	63,700	+0.32(+0.96%)
Nov 06, 2024	32.73	33.29	32.73	33.21	15,673	+0.61(+1.87%)
Nov 05, 2024	32.42	32.86	32.41	32.60	14,650	+0.30(+0.94%)
Nov 04, 2024	32.09	32.30	32.08	32.30	12,183	+0.52(+1.63%)
Nov 01, 2024	31.67	31.90	31.67	31.78	18,692	+0.06(+0.20%)
Oct 31, 2024	30.61	31.83	30.61	31.72	19,575	-0.24(-0.76%)
Oct 30, 2024	32.16	32.16	31.95	31.96	14,414	-0.27(-0.84%)
Oct 29, 2024	32.11	32.23	32.06	32.23	15,024	+0.07(+0.22%)
Oct 28, 2024	32.01	32.25	32.01	32.16	15,374	+0.39(+1.22%)
Oct 25, 2024	31.93	31.93	31.71	31.77	8,702	-0.22(-0.69%)
Oct 24, 2024	32.00	32.12	31.75	31.99	9,966	-0.08(-0.24%)
Oct 23, 2024	31.84	32.07	31.72	32.07	16,677	+0.10(+0.32%)
Oct 22, 2024	31.94	32.00	31.75	31.97	12,200	-0.15(-0.47%)
Oct 21, 2024	32.16	32.20	31.91	32.12	33,947	+0.13(+0.40%)
Oct 18, 2024	31.97	32.10	31.97	31.99	164,755	-0.03(-0.09%)
Oct 17, 2024	32.14	32.24	30.55	32.02	14,705	-0.09(-0.28%)
Oct 16, 2024	31.10	32.23	31.10	32.11	19,546	+0.01(+0.03%)
Oct 15, 2024	32.09	32.16	32.03	32.10	9,911	+0.21(+0.64%)
Oct 14, 2024	31.96	32.36	31.27	31.89	15,327	-0.22(-0.70%)
Oct 11, 2024	32.01	32.21	31.79	32.12	11,989	+0.22(+0.69%)
Oct 10, 2024	31.85	32.30	31.62	31.90	13,853	+0.15(+0.47%)
Oct 09, 2024	31.87	31.92	31.66	31.75	19,462	+0.13(+0.41%)
Oct 08, 2024	31.76	31.76	31.33	31.62	24,469	-0.12(-0.38%)
Oct 07, 2024	31.92	31.94	31.49	31.74	11,044	-0.51(-1.58%)
Oct 04, 2024	31.95	32.41	31.91	32.25	11,119	+0.57(+1.80%)
Oct 03, 2024	31.60	31.84	31.53	31.68	16,174	-0.08(-0.26%)
Oct 02, 2024	31.87	31.87	31.63	31.76	17,202	+0.25(+0.80%)
Oct 01, 2024	32.54	32.54	31.32	31.51	12,413	+0.07(+0.22%)
Sep 30, 2024	31.34	31.54	31.34	31.44	21,930	+0.09(+0.30%)
Sep 27, 2024	31.67	31.79	31.26	31.35	36,951	-0.80(-2.50%)
Sep 26, 2024	32.21	32.30	32.14	32.15	31,600	+0.19(+0.59%)
Sep 25, 2024	31.93	32.02	31.85	31.96	99,251	+0.05(+0.15%)
Sep 24, 2024	32.00	32.03	31.75	31.91	16,923	+0.00(+0.01%)
Sep 23, 2024	31.63	31.98	31.63	31.91	11,345	+0.49(+1.56%)
Sep 20, 2024	31.50	31.88	31.28	31.42	13,865	-0.16(-0.49%)
Sep 19, 2024	31.47	31.58	31.46	31.58	94,323	+0.29(+0.91%)
Sep 18, 2024	30.32	31.39	30.32	31.29	59,551	+0.06(+0.18%)
Sep 17, 2024	31.23	31.35	31.06	31.23	66,258	+0.07(+0.22%)
Sep 16, 2024	31.06	31.24	30.98	31.16	29,454	+0.19(+0.60%)
Sep 13, 2024	31.00	31.03	30.81	30.98	20,818	+0.09(+0.29%)
Sep 12, 2024	30.73	30.95	30.51	30.89	64,831	+0.18(+0.59%)
Sep 11, 2024	30.70	30.78	30.27	30.71	69,855	-0.07(-0.23%)
Sep 10, 2024	31.00	31.00	30.15	30.78	111,122	+0.21(+0.69%)
Sep 09, 2024	28.87	30.89	28.87	30.57	35,622	+0.20(+0.66%)
Sep 06, 2024	30.57	30.64	29.00	30.37	18,764	-0.16(-0.52%)
Sep 05, 2024	30.93	30.93	30.23	30.53	11,571	-0.56(-1.80%)
Sep 04, 2024	30.88	31.09	30.77	31.09	17,615	+0.39(+1.27%)

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.