Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	32.62	32.65	32.51	32.60	52,872	-0.23(-0.70%)
Nov 26, 2024	32.95	32.95	32.63	32.83	90,144	-0.12(-0.36%)
Nov 25, 2024	32.90	32.99	32.90	32.95	98,419	+0.22(+0.67%)
Nov 22, 2024	32.60	32.78	32.60	32.73	87,521	+0.17(+0.52%)
Nov 21, 2024	32.51	32.56	32.38	32.56	72,672	-0.11(-0.34%)
Nov 20, 2024	32.48	32.67	32.26	32.67	74,856	+0.12(+0.37%)
Nov 19, 2024	32.14	32.55	32.05	32.55	79,564	+0.17(+0.53%)
Nov 18, 2024	32.25	32.45	32.22	32.38	110,078	+0.16(+0.50%)
Nov 15, 2024	32.65	32.65	32.10	32.22	149,998	-0.39(-1.20%)
Nov 14, 2024	33.17	33.17	32.49	32.61	97,322	-0.86(-2.57%)
Nov 13, 2024	33.86	33.90	33.41	33.47	80,721	-0.17(-0.51%)
Nov 12, 2024	34.06	34.20	33.52	33.64	95,546	-0.51(-1.49%)
Nov 11, 2024	33.96	34.15	33.96	34.15	153,411	+0.26(+0.77%)
Nov 08, 2024	33.68	33.90	33.60	33.89	107,250	+0.20(+0.59%)
Nov 07, 2024	33.62	33.81	33.52	33.69	98,875	-0.22(-0.65%)
Nov 06, 2024	33.88	33.95	33.81	33.91	140,818	+0.62(+1.86%)
Nov 05, 2024	33.04	33.35	33.04	33.29	65,459	+0.17(+0.51%)
Nov 04, 2024	32.84	33.17	32.82	33.12	132,319	+0.20(+0.61%)
Nov 01, 2024	32.81	32.99	32.81	32.92	77,038	+0.19(+0.58%)
Oct 31, 2024	33.14	33.23	32.71	32.73	89,153	-0.78(-2.33%)
Oct 30, 2024	33.48	33.68	33.43	33.51	77,918	+0.02(+0.06%)
Oct 29, 2024	33.40	33.53	33.26	33.49	99,543	-0.04(-0.12%)
Oct 28, 2024	33.64	33.64	33.51	33.53	118,300	+0.12(+0.36%)
Oct 25, 2024	33.55	33.63	33.36	33.41	103,076	-0.07(-0.21%)
Oct 24, 2024	33.45	33.51	33.29	33.48	66,629	+0.18(+0.53%)
Oct 23, 2024	33.44	33.51	33.06	33.30	136,969	-0.32(-0.94%)
Oct 22, 2024	33.69	33.69	33.47	33.62	91,495	-0.08(-0.24%)
Oct 21, 2024	33.99	34.12	33.62	33.70	342,088	-0.43(-1.25%)
Oct 18, 2024	34.13	34.23	34.09	34.12	97,832	-0.07(-0.20%)
Oct 17, 2024	34.24	34.24	34.01	34.19	86,239	-0.34(-0.98%)
Oct 16, 2024	34.41	34.55	34.41	34.53	103,380	+0.14(+0.40%)
Oct 15, 2024	34.28	34.45	34.20	34.39	66,587	+0.06(+0.17%)
Oct 14, 2024	34.28	34.34	34.06	34.33	94,852	+0.15(+0.44%)
Oct 11, 2024	33.94	34.18	33.94	34.18	96,606	+0.15(+0.44%)
Oct 10, 2024	33.91	34.04	33.62	34.04	161,456	-0.07(-0.20%)
Oct 09, 2024	34.01	34.10	33.85	34.10	108,963	+0.13(+0.37%)
Oct 08, 2024	33.87	34.00	33.74	33.98	103,764	+0.12(+0.35%)
Oct 07, 2024	33.91	33.96	33.62	33.86	167,090	-0.16(-0.46%)
Oct 04, 2024	33.99	34.02	33.91	34.02	99,119	+0.30(+0.90%)
Oct 03, 2024	33.75	33.86	33.56	33.71	133,697	-0.17(-0.49%)
Oct 02, 2024	33.81	33.91	33.61	33.88	214,190	+0.03(+0.09%)
Oct 01, 2024	34.27	34.30	33.59	33.85	338,853	-0.30(-0.89%)
Sep 30, 2024	34.06	34.19	33.96	34.15	405,460	+0.12(+0.35%)
Sep 27, 2024	34.15	34.15	33.98	34.03	125,291	+0.03(+0.08%)
Sep 26, 2024	34.26	34.26	33.90	34.01	96,619	+0.16(+0.46%)
Sep 25, 2024	34.26	34.26	33.84	33.85	197,568	-0.36(-1.05%)
Sep 24, 2024	34.22	34.25	34.00	34.21	102,150	+0.09(+0.27%)
Sep 23, 2024	34.27	34.27	33.95	34.12	188,122	-0.04(-0.11%)
Sep 20, 2024	34.39	34.39	34.08	34.15	75,630	-0.24(-0.70%)
Sep 19, 2024	34.38	34.40	34.22	34.39	44,555	+0.32(+0.95%)
Sep 18, 2024	33.78	34.26	33.63	34.07	101,229	+0.32(+0.95%)
Sep 17, 2024	33.68	33.75	33.58	33.75	63,568	+0.32(+0.96%)
Sep 16, 2024	33.27	33.46	33.22	33.43	49,560	+0.22(+0.66%)
Sep 13, 2024	33.23	33.23	33.15	33.21	46,328	+0.22(+0.67%)
Sep 12, 2024	32.88	33.00	32.76	32.99	63,892	+0.23(+0.70%)
Sep 11, 2024	32.49	32.76	31.99	32.76	70,164	+0.24(+0.74%)
Sep 10, 2024	32.48	32.52	32.10	32.52	72,681	+0.06(+0.20%)
Sep 09, 2024	32.29	32.51	32.23	32.45	85,505	+0.23(+0.71%)
Sep 06, 2024	32.59	32.80	32.09	32.22	174,720	-0.37(-1.13%)
Sep 05, 2024	32.75	32.81	32.47	32.59	124,564	-0.08(-0.25%)
Sep 04, 2024	32.50	32.85	32.43	32.67	157,933	+0.08(+0.25%)

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.