Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	52.62	52.66	52.61	52.64	634,834	+0.03(+0.06%)
Nov 21, 2024	52.63	52.66	52.60	52.61	836,647	+0.00(+0.00%)
Nov 20, 2024	52.59	52.63	52.58	52.61	1,703,865	-0.04(-0.08%)
Nov 19, 2024	52.61	52.67	52.61	52.65	1,191,748	+0.05(+0.10%)
Nov 18, 2024	52.56	52.60	52.55	52.60	884,091	+0.04(+0.08%)
Nov 15, 2024	52.51	52.58	52.46	52.56	894,906	+0.03(+0.06%)
Nov 14, 2024	52.60	52.63	52.52	52.53	947,659	-0.03(-0.06%)
Nov 13, 2024	52.61	52.61	52.53	52.56	686,390	+0.01(+0.02%)
Nov 12, 2024	52.60	52.60	52.51	52.55	1,011,283	-0.09(-0.17%)
Nov 11, 2024	52.62	52.67	52.61	52.64	896,109	-0.07(-0.13%)
Nov 08, 2024	52.69	52.75	52.65	52.71	1,559,026	+0.05(+0.09%)
Nov 07, 2024	52.57	52.67	52.55	52.66	851,368	+0.20(+0.38%)
Nov 06, 2024	52.45	52.51	52.39	52.46	715,273	-0.08(-0.15%)
Nov 05, 2024	52.53	52.56	52.45	52.54	564,706	+0.05(+0.10%)
Nov 04, 2024	52.51	52.55	52.47	52.49	724,177	+0.07(+0.13%)
Nov 01, 2024	52.52	52.56	52.41	52.42	813,474	-0.28(-0.53%)
Oct 31, 2024	52.76	52.76	52.65	52.70	598,167	-0.06(-0.11%)
Oct 30, 2024	52.81	52.86	52.73	52.76	852,302	-0.03(-0.06%)
Oct 29, 2024	52.73	52.79	52.69	52.79	538,845	+0.00(+0.00%)
Oct 28, 2024	52.80	52.82	52.74	52.79	689,803	+0.00(+0.00%)
Oct 25, 2024	52.86	52.89	52.78	52.79	1,254,906	-0.03(-0.06%)
Oct 24, 2024	52.77	52.82	52.70	52.82	798,577	+0.07(+0.13%)
Oct 23, 2024	52.76	52.78	52.72	52.75	655,274	-0.08(-0.15%)
Oct 22, 2024	52.89	52.94	52.77	52.83	1,037,205	-0.04(-0.08%)
Oct 21, 2024	52.94	52.95	52.85	52.87	636,397	-0.15(-0.28%)
Oct 18, 2024	53.05	53.05	52.98	53.02	527,761	+0.07(+0.13%)
Oct 17, 2024	53.00	53.00	52.92	52.95	1,056,003	-0.05(-0.09%)
Oct 16, 2024	53.00	53.04	52.93	53.00	773,373	+0.05(+0.09%)
Oct 15, 2024	52.97	52.98	52.94	52.95	735,965	+0.02(+0.04%)
Oct 14, 2024	52.85	52.93	52.84	52.93	508,851	+0.03(+0.06%)
Oct 11, 2024	52.84	52.92	52.83	52.90	586,648	+0.03(+0.06%)
Oct 10, 2024	52.85	52.87	52.80	52.87	908,892	+0.01(+0.02%)
Oct 09, 2024	52.85	52.89	52.84	52.86	814,518	-0.03(-0.06%)
Oct 08, 2024	52.85	52.89	52.83	52.89	1,109,888	+0.01(+0.02%)
Oct 07, 2024	52.90	52.93	52.84	52.88	1,017,095	-0.09(-0.17%)
Oct 04, 2024	52.98	52.99	52.93	52.97	955,790	-0.12(-0.23%)
Oct 03, 2024	53.19	53.19	53.07	53.09	1,086,304	-0.08(-0.15%)
Oct 02, 2024	53.22	53.22	53.12	53.17	827,552	-0.03(-0.06%)
Oct 01, 2024	53.35	53.35	53.17	53.20	1,532,375	+0.03(+0.06%)
Sep 30, 2024	53.20	53.20	53.12	53.17	985,475	-0.02(-0.04%)
Sep 27, 2024	53.14	53.20	53.14	53.19	839,291	+0.08(+0.15%)
Sep 26, 2024	53.11	53.13	53.05	53.11	1,395,065	+0.02(+0.04%)
Sep 25, 2024	53.12	53.15	53.07	53.09	1,007,115	-0.06(-0.11%)
Sep 24, 2024	53.11	53.17	53.07	53.15	1,113,421	+0.04(+0.07%)
Sep 23, 2024	53.09	53.14	53.04	53.11	886,082	-0.03(-0.06%)
Sep 20, 2024	53.10	53.16	53.08	53.14	561,724	+0.01(+0.02%)
Sep 19, 2024	53.10	53.13	53.07	53.13	1,133,531	+0.10(+0.19%)
Sep 18, 2024	53.04	53.17	53.01	53.03	2,563,059	-0.05(-0.09%)
Sep 17, 2024	53.10	53.11	53.05	53.08	1,390,529	+0.03(+0.06%)
Sep 16, 2024	53.00	53.07	52.98	53.05	1,353,574	+0.06(+0.11%)
Sep 13, 2024	52.98	52.99	52.91	52.99	2,531,889	+0.10(+0.19%)
Sep 12, 2024	52.86	52.91	52.82	52.89	1,054,850	+0.05(+0.09%)
Sep 11, 2024	52.77	52.88	52.77	52.84	847,734	+0.01(+0.02%)
Sep 10, 2024	52.81	52.88	52.78	52.83	984,430	-0.01(-0.02%)
Sep 09, 2024	52.77	52.84	52.75	52.84	1,561,703	+0.06(+0.11%)
Sep 06, 2024	52.76	52.83	52.73	52.78	1,984,997	+0.07(+0.13%)
Sep 05, 2024	52.71	52.73	52.67	52.71	19,129,968	+0.02(+0.04%)
Sep 04, 2024	52.58	52.69	52.57	52.69	812,801	+0.09(+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.