Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	27.34	27.52	27.19	27.42	4,677,171	+0.25(+0.92%)
Nov 21, 2024	27.19	27.50	26.95	27.17	4,379,635	+0.05(+0.18%)
Nov 20, 2024	26.50	27.16	26.44	27.12	6,515,387	+0.64(+2.42%)
Nov 19, 2024	26.50	26.73	26.36	26.48	5,070,024	-0.13(-0.49%)
Nov 18, 2024	26.86	27.03	26.56	26.61	5,861,128	-0.09(-0.34%)
Nov 15, 2024	27.51	27.51	26.21	26.70	10,674,054	-0.75(-2.73%)
Nov 14, 2024	27.59	27.95	27.43	27.45	5,639,323	-0.19(-0.69%)
Nov 13, 2024	27.67	27.79	27.53	27.64	3,323,639	-0.04(-0.14%)
Nov 12, 2024	27.94	27.99	27.47	27.68	6,136,634	-0.06(-0.22%)
Nov 11, 2024	28.48	28.51	27.71	27.74	6,423,664	-0.70(-2.46%)
Nov 08, 2024	28.32	28.57	28.07	28.44	2,912,185	+0.13(+0.46%)
Nov 07, 2024	28.87	28.90	28.05	28.31	5,644,781	-0.59(-2.04%)
Nov 06, 2024	29.43	29.46	28.83	28.90	5,172,752	-0.18(-0.62%)
Nov 05, 2024	28.69	29.15	28.52	29.08	3,402,631	+0.31(+1.08%)
Nov 04, 2024	28.97	29.14	28.75	28.77	3,061,533	-0.20(-0.69%)
Nov 01, 2024	29.10	29.20	28.89	28.97	3,411,270	+0.03(+0.10%)
Oct 31, 2024	29.15	29.36	28.93	28.94	3,818,108	-0.49(-1.66%)
Oct 30, 2024	29.38	29.45	29.16	29.43	4,141,125	+0.00(+0.00%)
Oct 29, 2024	29.59	29.86	29.41	29.43	3,171,653	-0.33(-1.11%)
Oct 28, 2024	29.56	29.91	29.50	29.76	2,426,880	+0.33(+1.12%)
Oct 25, 2024	29.45	29.51	29.28	29.43	2,474,904	+0.08(+0.27%)
Oct 24, 2024	29.54	29.62	29.28	29.35	2,695,506	-0.10(-0.34%)
Oct 23, 2024	29.38	29.54	29.24	29.45	2,612,247	-0.03(-0.10%)
Oct 22, 2024	29.57	29.59	29.31	29.48	3,941,992	-0.03(-0.10%)
Oct 21, 2024	30.35	30.36	29.36	29.51	5,261,743	-0.81(-2.67%)
Oct 18, 2024	30.27	30.38	30.06	30.32	5,561,850	+0.01(+0.03%)
Oct 17, 2024	29.87	30.47	29.77	30.31	6,726,936	+0.59(+1.99%)
Oct 16, 2024	29.54	29.89	29.46	29.72	5,139,561	+0.14(+0.47%)
Oct 15, 2024	29.58	30.11	29.46	29.58	4,562,021	+0.13(+0.44%)
Oct 14, 2024	29.37	29.48	29.14	29.45	2,587,775	+0.08(+0.27%)
Oct 11, 2024	29.57	29.66	29.29	29.37	2,714,548	-0.07(-0.24%)
Oct 10, 2024	29.58	29.80	29.23	29.44	4,119,543	+0.13(+0.44%)
Oct 09, 2024	29.26	29.50	29.15	29.31	4,233,854	+0.11(+0.38%)
Oct 08, 2024	29.21	29.34	29.01	29.20	3,568,624	+0.10(+0.34%)
Oct 07, 2024	29.61	29.75	29.05	29.10	4,408,979	-0.41(-1.39%)
Oct 04, 2024	29.23	29.62	29.14	29.51	5,340,135	+0.16(+0.55%)
Oct 03, 2024	29.91	29.98	29.25	29.35	8,148,158	-0.73(-2.43%)
Oct 02, 2024	30.09	30.61	29.38	30.08	20,127,844	-2.64(-8.07%)
Oct 01, 2024	32.68	32.90	32.40	32.72	5,992,395	+0.20(+0.62%)
Sep 30, 2024	32.55	32.61	32.22	32.52	3,776,277	+0.05(+0.15%)
Sep 27, 2024	32.56	32.83	32.43	32.47	2,687,981	-0.02(-0.06%)
Sep 26, 2024	32.29	32.52	32.17	32.49	3,002,566	+0.20(+0.62%)
Sep 25, 2024	32.38	32.59	32.10	32.29	2,848,752	-0.03(-0.09%)
Sep 24, 2024	32.29	32.58	32.22	32.32	3,514,026	+0.01(+0.03%)
Sep 23, 2024	32.20	32.40	32.09	32.31	4,975,259	+0.01(+0.03%)
Sep 20, 2024	32.72	32.75	32.30	32.30	20,169,446	-0.09(-0.28%)
Sep 19, 2024	32.74	32.74	32.21	32.39	3,698,078	-0.34(-1.04%)
Sep 18, 2024	32.44	33.04	32.31	32.73	3,520,945	+0.17(+0.52%)
Sep 17, 2024	32.58	32.95	32.48	32.56	3,093,823	-0.04(-0.12%)
Sep 16, 2024	32.28	32.95	32.27	32.60	4,280,891	+0.55(+1.72%)
Sep 13, 2024	31.72	32.07	31.63	32.05	4,352,302	+0.30(+0.94%)
Sep 12, 2024	31.40	31.87	31.40	31.75	3,826,711	+0.28(+0.89%)
Sep 11, 2024	32.64	32.76	31.21	31.47	9,431,894	-1.32(-4.03%)
Sep 10, 2024	32.94	33.24	32.72	32.79	3,422,274	-0.04(-0.12%)
Sep 09, 2024	32.74	33.02	32.40	32.83	4,487,059	+0.09(+0.27%)
Sep 06, 2024	32.50	32.85	32.50	32.74	4,177,796	+0.21(+0.65%)
Sep 05, 2024	32.57	32.80	32.39	32.53	4,180,790	+0.12(+0.37%)
Sep 04, 2024	32.01	32.51	32.01	32.41	4,664,239	+0.49(+1.54%)

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.