Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024	59.70	59.94	58.57	59.35	416,027	-0.50(-0.84%)
Nov 15, 2024	60.04	60.22	59.06	59.85	487,120	-0.08(-0.13%)
Nov 14, 2024	60.59	60.59	59.34	59.93	341,126	-1.02(-1.67%)
Nov 13, 2024	60.42	61.58	60.16	60.95	599,575	+0.45(+0.74%)
Nov 12, 2024	61.07	61.83	59.82	60.50	505,989	-0.87(-1.42%)
Nov 11, 2024	61.65	62.91	60.99	61.37	656,285	-2.14(-3.37%)
Nov 08, 2024	65.90	67.30	62.57	63.51	903,716	+6.37(+11.15%)
Nov 07, 2024	58.00	58.58	57.08	57.14	661,553	-0.86(-1.48%)
Nov 06, 2024	57.89	59.32	57.77	58.00	619,243	+2.00(+3.57%)
Nov 05, 2024	54.66	56.14	54.50	56.00	455,044	+2.09(+3.88%)
Nov 04, 2024	53.22	54.74	53.14	53.91	338,995	+0.49(+0.92%)
Nov 01, 2024	53.48	54.56	53.28	53.42	310,617	+0.09(+0.17%)
Oct 31, 2024	54.22	54.51	53.31	53.33	282,597	-1.02(-1.88%)
Oct 30, 2024	55.08	55.57	54.29	54.35	325,698	-0.97(-1.75%)
Oct 29, 2024	54.25	55.41	54.04	55.32	310,160	+0.69(+1.26%)
Oct 28, 2024	54.98	55.43	54.60	54.63	351,251	+0.13(+0.24%)
Oct 25, 2024	54.15	55.17	53.82	54.50	378,966	+0.56(+1.04%)
Oct 24, 2024	54.12	54.63	53.55	53.94	325,241	+0.14(+0.26%)
Oct 23, 2024	54.24	54.61	53.65	53.80	334,663	-0.74(-1.36%)
Oct 22, 2024	53.31	54.64	53.31	54.54	272,493	+0.89(+1.66%)
Oct 21, 2024	53.61	53.97	53.21	53.65	221,031	-0.21(-0.39%)
Oct 18, 2024	54.00	54.15	53.47	53.86	369,203	-0.04(-0.07%)
Oct 17, 2024	54.00	54.00	52.89	53.90	230,028	-0.09(-0.17%)
Oct 16, 2024	54.23	54.79	53.63	53.99	220,483	+0.01(+0.02%)
Oct 15, 2024	53.97	54.51	53.60	53.98	285,771	+0.27(+0.50%)
Oct 14, 2024	54.04	54.26	53.20	53.71	225,892	-0.14(-0.26%)
Oct 11, 2024	53.33	54.20	53.09	53.85	368,596	+0.52(+0.98%)
Oct 10, 2024	52.80	53.49	52.46	53.33	258,498	-0.09(-0.17%)
Oct 09, 2024	52.79	53.54	52.72	53.42	211,420	+0.63(+1.19%)
Oct 08, 2024	52.45	53.50	52.19	52.79	348,793	+0.39(+0.74%)
Oct 07, 2024	52.48	52.76	51.88	52.40	386,129	-0.47(-0.89%)
Oct 04, 2024	53.24	53.24	52.21	52.87	292,910	+0.61(+1.17%)
Oct 03, 2024	52.24	52.66	51.87	52.26	230,176	-0.28(-0.53%)
Oct 02, 2024	53.68	53.74	52.25	52.54	409,775	-1.31(-2.43%)
Oct 01, 2024	54.60	54.64	53.17	53.85	392,183	-0.82(-1.50%)
Sep 30, 2024	54.97	55.68	54.26	54.67	332,005	-0.66(-1.19%)
Sep 27, 2024	54.60	56.05	54.09	55.33	445,775	+1.12(+2.07%)
Sep 26, 2024	54.50	54.53	53.73	54.21	492,188	+0.39(+0.72%)
Sep 25, 2024	55.00	55.48	53.73	53.82	371,273	-1.38(-2.50%)
Sep 24, 2024	56.41	56.60	55.19	55.20	251,350	-0.98(-1.74%)
Sep 23, 2024	55.82	56.38	55.32	56.18	329,296	+0.23(+0.41%)
Sep 20, 2024	55.53	56.05	54.73	55.95	1,317,278	+1.03(+1.88%)
Sep 19, 2024	54.93	55.31	54.19	54.92	374,200	+1.42(+2.65%)
Sep 18, 2024	53.81	54.67	53.06	53.50	603,667	-0.58(-1.07%)
Sep 17, 2024	54.90	55.44	53.85	54.08	351,801	-0.24(-0.44%)
Sep 16, 2024	55.23	55.24	53.66	54.32	473,430	-0.93(-1.68%)
Sep 13, 2024	54.75	55.57	54.36	55.25	463,067	+1.24(+2.30%)
Sep 12, 2024	54.49	54.73	53.59	54.01	624,331	-0.21(-0.39%)
Sep 11, 2024	53.90	54.86	53.09	54.22	1,025,561	-0.02(-0.04%)
Sep 10, 2024	55.76	55.76	53.74	54.24	430,546	-1.17(-2.11%)
Sep 09, 2024	55.05	55.81	54.01	55.41	720,037	+0.66(+1.21%)
Sep 06, 2024	57.44	57.70	54.67	54.75	825,919	-3.13(-5.41%)
Sep 05, 2024	58.26	58.66	57.58	57.88	292,038	-0.37(-0.64%)
Sep 04, 2024	57.93	58.80	57.60	58.25	265,558	+0.06(+0.10%)

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.