Date	Open	High	Low	Close	Volume	Change (%)
Dec 06, 2024	56.57	56.57	54.87	55.50	1,363,771	-0.55(-0.98%)
Dec 05, 2024	57.18	57.37	55.92	56.05	1,195,906	-0.61(-1.08%)
Dec 04, 2024	56.35	56.99	55.73	56.66	1,650,012	-0.10(-0.18%)
Dec 03, 2024	58.15	58.40	56.72	56.76	1,566,679	-1.71(-2.92%)
Dec 02, 2024	59.30	59.36	57.72	58.47	2,004,173	-0.89(-1.50%)
Nov 29, 2024	59.44	59.81	58.94	59.36	662,339	+0.27(+0.46%)
Nov 27, 2024	59.73	60.23	59.00	59.09	912,109	-0.50(-0.84%)
Nov 26, 2024	58.28	59.66	57.91	59.59	2,901,951	+0.84(+1.43%)
Nov 25, 2024	58.30	59.77	58.14	58.75	3,334,074	+1.13(+1.96%)
Nov 22, 2024	56.38	57.71	56.30	57.62	2,375,424	+1.41(+2.51%)
Nov 21, 2024	56.07	57.35	55.87	56.21	1,579,625	+0.20(+0.36%)
Nov 20, 2024	56.22	56.57	55.24	56.01	1,494,313	-0.48(-0.85%)
Nov 19, 2024	55.68	56.61	55.68	56.49	1,280,310	+0.29(+0.52%)
Nov 18, 2024	55.37	56.53	55.37	56.20	1,627,563	+0.57(+1.02%)
Nov 15, 2024	55.72	56.23	55.36	55.63	1,980,870	-0.28(-0.50%)
Nov 14, 2024	57.19	57.56	55.82	55.91	1,362,083	-1.19(-2.08%)
Nov 13, 2024	56.90	57.82	56.20	57.10	1,689,587	+0.65(+1.15%)
Nov 12, 2024	58.25	58.42	56.34	56.45	2,679,894	-2.43(-4.13%)
Nov 11, 2024	60.48	60.94	58.75	58.88	2,632,365	-0.72(-1.21%)
Nov 08, 2024	57.33	59.67	56.97	59.60	3,051,749	+2.12(+3.69%)
Nov 07, 2024	58.07	58.63	57.39	57.48	2,367,541	-0.32(-0.55%)
Nov 06, 2024	56.28	59.08	56.00	57.80	4,166,419	+3.80(+7.04%)
Nov 05, 2024	52.86	54.17	52.55	54.00	1,548,800	+0.93(+1.75%)
Nov 04, 2024	52.72	53.86	52.49	53.07	1,267,049	+0.14(+0.26%)
Nov 01, 2024	52.48	53.27	52.10	52.93	1,552,014	+0.85(+1.63%)
Oct 31, 2024	53.11	53.53	52.07	52.08	1,934,968	-0.97(-1.83%)
Oct 30, 2024	53.17	54.93	52.63	53.05	1,664,113	-0.61(-1.14%)
Oct 29, 2024	53.47	53.93	53.22	53.66	1,375,715	-0.14(-0.26%)
Oct 28, 2024	52.83	53.99	52.63	53.80	1,972,361	+1.25(+2.38%)
Oct 25, 2024	52.47	53.07	51.83	52.55	1,698,619	+0.61(+1.17%)
Oct 24, 2024	52.99	53.65	50.69	51.94	3,793,221	-0.80(-1.52%)
Oct 23, 2024	52.46	53.25	51.36	52.74	4,628,225	-0.05(-0.09%)
Oct 22, 2024	51.37	52.82	51.37	52.79	1,979,988	+0.53(+1.01%)
Oct 21, 2024	51.70	52.55	51.05	52.26	1,819,712	+0.31(+0.60%)
Oct 18, 2024	52.04	52.08	51.45	51.95	1,363,014	+0.13(+0.25%)
Oct 17, 2024	52.82	53.15	51.72	51.82	1,347,579	-1.59(-2.98%)
Oct 16, 2024	53.99	54.37	52.94	53.41	3,074,421	+1.89(+3.67%)
Oct 15, 2024	50.81	52.46	50.79	51.52	2,354,635	+0.59(+1.16%)
Oct 14, 2024	50.80	51.14	49.74	50.93	1,142,531	+0.02(+0.04%)
Oct 11, 2024	50.10	51.34	50.10	50.91	1,203,858	+0.78(+1.56%)
Oct 10, 2024	50.73	50.83	49.59	50.13	1,821,211	-0.88(-1.73%)
Oct 09, 2024	50.85	51.76	50.74	51.01	1,798,749	-0.71(-1.37%)
Oct 08, 2024	51.26	52.34	51.00	51.72	1,575,375	+0.71(+1.39%)
Oct 07, 2024	49.66	51.35	49.49	51.01	1,631,769	+1.16(+2.33%)
Oct 04, 2024	51.91	52.20	49.72	49.85	3,227,970	-1.60(-3.11%)
Oct 03, 2024	51.46	51.70	50.90	51.45	1,283,700	-0.57(-1.10%)
Oct 02, 2024	52.58	52.77	51.71	52.02	1,446,054	-0.72(-1.37%)

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.