Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	32.88	32.88	31.64	32.21	104,233	-0.48(-1.47%)
Nov 26, 2024	31.80	33.16	31.80	32.69	231,543	+0.88(+2.77%)
Nov 25, 2024	31.50	32.55	30.87	31.81	247,151	+0.67(+2.15%)
Nov 22, 2024	31.68	31.68	30.67	31.14	146,106	-0.49(-1.55%)
Nov 21, 2024	32.25	32.32	30.04	31.63	275,314	-0.27(-0.85%)
Nov 20, 2024	31.53	31.96	30.63	31.90	133,149	+0.48(+1.53%)
Nov 19, 2024	30.36	31.44	30.29	31.42	137,820	+0.76(+2.48%)
Nov 18, 2024	30.98	31.29	30.23	30.66	188,888	+0.01(+0.03%)
Nov 15, 2024	32.65	32.67	30.45	30.65	344,857	-2.69(-8.07%)
Nov 14, 2024	33.36	33.70	32.90	33.34	190,142	-0.37(-1.10%)
Nov 13, 2024	33.96	34.33	33.19	33.71	200,828	-0.57(-1.66%)
Nov 12, 2024	34.77	35.99	33.77	34.28	714,616	+0.16(+0.47%)
Nov 11, 2024	34.41	34.49	33.34	34.12	284,940	-0.70(-2.01%)
Nov 08, 2024	35.02	35.25	34.27	34.82	272,660	-0.31(-0.88%)
Nov 07, 2024	33.44	35.48	33.34	35.13	558,680	+2.24(+6.81%)
Nov 06, 2024	31.94	32.97	30.92	32.89	475,650	+0.00(+0.00%)
Nov 05, 2024	32.32	33.00	32.32	32.89	180,172	+1.28(+4.05%)
Nov 04, 2024	32.06	32.52	31.33	31.61	177,726	-0.76(-2.35%)
Nov 01, 2024	32.50	33.10	31.90	32.37	309,206	-0.04(-0.12%)
Oct 31, 2024	34.60	35.11	31.93	32.41	964,399	-3.05(-8.60%)
Oct 30, 2024	36.51	36.51	35.12	35.46	1,536,704	-0.12(-0.34%)
Oct 29, 2024	34.03	35.59	33.50	35.58	325,615	+1.74(+5.14%)
Oct 28, 2024	34.23	34.45	33.37	33.84	309,543	+0.58(+1.74%)
Oct 25, 2024	33.35	34.16	33.11	33.26	212,198	+0.61(+1.87%)
Oct 24, 2024	32.65	32.70	31.93	32.65	130,116	+0.43(+1.33%)
Oct 23, 2024	34.15	34.69	32.08	32.22	323,356	-2.14(-6.23%)
Oct 22, 2024	33.37	34.52	33.37	34.36	164,137	+0.79(+2.35%)
Oct 21, 2024	33.64	33.76	32.88	33.57	144,896	-0.16(-0.47%)
Oct 18, 2024	34.32	34.50	33.58	33.73	206,593	-0.10(-0.30%)
Oct 17, 2024	34.60	34.70	33.64	33.83	180,561	+0.02(+0.06%)
Oct 16, 2024	34.30	34.31	33.48	33.81	250,576	-1.11(-3.18%)
Oct 15, 2024	35.39	35.39	34.23	34.92	202,137	-0.67(-1.88%)
Oct 14, 2024	35.98	36.54	35.40	35.59	116,556	+0.16(+0.45%)
Oct 11, 2024	34.70	35.52	34.60	35.43	71,585	+0.75(+2.16%)
Oct 10, 2024	35.12	35.47	34.55	34.68	135,581	-0.84(-2.36%)
Oct 09, 2024	35.99	35.99	34.50	35.52	132,633	-0.29(-0.81%)
Oct 08, 2024	35.43	35.85	34.99	35.81	300,362	+0.98(+2.81%)
Oct 07, 2024	36.47	37.06	34.73	34.83	354,850	-1.40(-3.86%)
Oct 04, 2024	34.92	36.30	34.51	36.23	199,467	+1.60(+4.62%)
Oct 03, 2024	33.17	34.71	33.07	34.63	89,211	+1.12(+3.34%)
Oct 02, 2024	33.80	33.86	33.13	33.51	339,656	-0.46(-1.35%)
Oct 01, 2024	34.18	34.74	33.20	33.97	264,090	+0.44(+1.31%)
Sep 30, 2024	32.92	33.76	32.65	33.53	137,888	+0.60(+1.82%)
Sep 27, 2024	33.18	33.28	32.59	32.93	91,094	-0.09(-0.27%)
Sep 26, 2024	33.92	34.06	32.39	33.02	218,628	-0.06(-0.18%)
Sep 25, 2024	32.58	34.00	32.58	33.08	436,416	+0.61(+1.88%)
Sep 24, 2024	32.93	32.93	31.46	32.47	104,395	-0.15(-0.47%)
Sep 23, 2024	33.29	33.69	32.41	32.62	158,775	+0.31(+0.95%)
Sep 20, 2024	32.23	32.63	31.70	32.31	237,412	+0.28(+0.87%)
Sep 19, 2024	31.07	32.38	30.68	32.04	445,815	+2.34(+7.87%)
Sep 18, 2024	29.64	30.39	29.33	29.70	163,189	+0.16(+0.54%)
Sep 17, 2024	29.79	30.21	29.01	29.54	178,844	+0.32(+1.09%)
Sep 16, 2024	28.24	29.30	27.56	29.22	102,066	+0.96(+3.41%)
Sep 13, 2024	27.81	28.54	27.44	28.26	147,698	-0.14(-0.49%)
Sep 12, 2024	27.44	28.48	27.29	28.40	202,240	+1.43(+5.31%)
Sep 11, 2024	26.50	27.00	25.27	26.96	81,250	+0.74(+2.81%)
Sep 10, 2024	26.51	27.11	25.75	26.23	65,227	-0.02(-0.08%)
Sep 09, 2024	26.21	26.86	26.06	26.25	101,006	+0.50(+1.93%)
Sep 06, 2024	28.04	28.31	25.59	25.75	155,259	-1.82(-6.60%)
Sep 05, 2024	27.15	28.00	27.15	27.57	134,606	+0.44(+1.61%)
Sep 04, 2024	26.44	27.52	26.29	27.13	91,867	+0.09(+0.33%)

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.