Date	Open	High	Low	Close	Volume	Change (%)
Nov 20, 2024	33.09	33.10	32.82	32.83	4,672	-0.07(-0.22%)
Nov 19, 2024	32.76	32.99	32.76	32.91	7,261	-0.09(-0.29%)
Nov 18, 2024	32.74	33.08	32.74	33.00	8,929	+0.64(+1.98%)
Nov 15, 2024	32.59	32.73	32.36	32.36	10,958	-0.02(-0.07%)
Nov 14, 2024	32.51	32.66	32.38	32.38	9,142	+0.24(+0.75%)
Nov 13, 2024	31.88	32.25	31.88	32.14	12,773	+0.55(+1.75%)
Nov 12, 2024	31.84	31.85	31.50	31.59	8,077	-0.36(-1.11%)
Nov 11, 2024	32.18	32.18	31.93	31.95	8,550	-0.32(-0.98%)
Nov 08, 2024	32.57	32.57	32.16	32.26	18,596	-0.58(-1.78%)
Nov 07, 2024	32.84	33.02	32.71	32.84	12,625	+0.71(+2.22%)
Nov 06, 2024	31.95	32.26	31.76	32.13	25,188	-0.77(-2.34%)
Nov 05, 2024	32.85	32.94	32.79	32.90	5,158	+0.42(+1.29%)
Nov 04, 2024	32.56	32.74	32.48	32.48	7,544	+0.08(+0.24%)
Nov 01, 2024	32.64	32.73	32.40	32.40	5,544	+0.13(+0.41%)
Oct 31, 2024	31.86	32.28	31.75	32.27	10,123	+0.74(+2.35%)
Oct 30, 2024	32.01	32.01	31.42	31.53	14,195	-0.79(-2.44%)
Oct 29, 2024	32.37	32.39	32.17	32.32	12,958	-0.12(-0.39%)
Oct 28, 2024	32.41	32.48	32.40	32.45	4,102	-0.03(-0.10%)
Oct 25, 2024	32.48	32.70	32.42	32.48	10,849	+0.01(+0.04%)
Oct 24, 2024	32.54	32.54	32.33	32.46	6,250	-0.04(-0.11%)
Oct 23, 2024	33.04	33.04	32.39	32.50	14,190	-1.16(-3.46%)
Oct 22, 2024	33.95	33.95	33.57	33.66	6,034	-0.22(-0.64%)
Oct 21, 2024	33.82	33.93	33.52	33.88	38,820	+0.36(+1.06%)
Oct 18, 2024	33.52	33.74	33.43	33.52	15,165	+0.47(+1.43%)
Oct 17, 2024	33.23	33.23	32.92	33.05	6,959	-0.14(-0.42%)
Oct 16, 2024	33.12	33.37	33.06	33.19	32,332	+0.33(+1.01%)
Oct 15, 2024	33.39	33.39	32.83	32.86	11,637	-1.06(-3.13%)
Oct 14, 2024	34.00	34.00	33.80	33.92	4,720	+0.02(+0.05%)
Oct 11, 2024	33.96	34.00	33.81	33.90	7,492	+0.02(+0.07%)
Oct 10, 2024	33.89	33.90	33.70	33.88	9,568	+0.18(+0.54%)
Oct 09, 2024	33.76	33.76	33.48	33.70	11,751	-0.37(-1.09%)
Oct 08, 2024	34.40	34.40	33.99	34.07	7,412	-0.68(-1.95%)
Oct 07, 2024	34.55	34.91	34.47	34.75	8,272	+0.35(+1.01%)
Oct 04, 2024	34.65	34.65	34.28	34.40	24,173	-1.37(-3.83%)
Oct 03, 2024	35.85	35.88	35.64	35.77	6,931	-0.09(-0.25%)
Oct 02, 2024	35.96	36.10	35.76	35.86	10,182	+0.36(+1.03%)
Oct 01, 2024	35.49	35.73	35.19	35.50	20,351	-0.02(-0.07%)
Sep 30, 2024	35.81	35.91	35.41	35.52	12,933	-0.07(-0.20%)
Sep 27, 2024	35.66	36.09	35.47	35.59	27,874	-0.12(-0.33%)
Sep 26, 2024	35.37	35.77	35.20	35.71	7,214	+0.96(+2.77%)
Sep 25, 2024	35.12	35.21	34.70	34.75	9,820	-0.63(-1.77%)
Sep 24, 2024	34.89	35.38	34.89	35.38	8,466	+1.13(+3.31%)
Sep 23, 2024	33.94	34.26	33.83	34.24	6,159	+0.41(+1.22%)
Sep 20, 2024	34.00	34.00	33.57	33.83	7,280	-0.37(-1.10%)
Sep 19, 2024	33.96	34.26	33.70	34.20	16,270	+0.93(+2.79%)
Sep 18, 2024	33.27	33.58	33.19	33.27	7,518	+0.18(+0.54%)
Sep 17, 2024	33.08	33.17	32.99	33.10	20,979	+0.38(+1.16%)
Sep 16, 2024	32.70	32.79	32.46	32.72	9,365	+0.44(+1.36%)
Sep 13, 2024	32.31	32.45	32.13	32.28	4,300	+0.49(+1.54%)
Sep 12, 2024	31.58	32.05	31.58	31.79	12,259	+0.45(+1.45%)
Sep 11, 2024	30.93	31.36	30.78	31.33	7,184	+0.48(+1.56%)
Sep 10, 2024	31.26	31.26	30.67	30.85	5,589	-0.35(-1.12%)
Sep 09, 2024	31.18	31.30	31.11	31.20	5,585	-0.07(-0.23%)
Sep 06, 2024	31.85	31.85	31.18	31.27	6,749	-0.54(-1.70%)
Sep 05, 2024	31.85	32.03	31.79	31.82	8,639	-0.13(-0.40%)
Sep 04, 2024	32.05	32.45	31.94	31.94	6,901	-0.10(-0.32%)

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.