Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2024	54.45	54.51	53.54	53.83	6,079,833	-0.44(-0.81%)
Dec 11, 2024	55.06	55.21	54.00	54.27	4,155,097	-0.74(-1.35%)
Dec 10, 2024	55.37	55.41	54.22	55.01	5,099,012	-0.58(-1.04%)
Dec 09, 2024	56.05	56.26	55.43	55.59	6,352,176	-0.46(-0.82%)
Dec 06, 2024	57.00	57.11	55.82	56.05	3,453,930	-0.86(-1.51%)
Dec 05, 2024	56.40	57.38	56.20	56.91	6,163,081	+0.55(+0.98%)
Dec 04, 2024	56.47	56.92	55.95	56.36	4,593,540	-0.31(-0.55%)
Dec 03, 2024	57.70	57.88	56.66	56.67	8,405,733	-0.67(-1.17%)
Dec 02, 2024	58.76	58.76	57.28	57.34	5,659,871	-1.41(-2.40%)
Nov 29, 2024	59.18	59.39	58.51	58.75	2,553,322	-0.28(-0.48%)
Nov 27, 2024	58.91	59.60	58.76	59.03	5,462,198	+0.57(+0.98%)
Nov 26, 2024	57.89	58.68	57.61	58.46	4,628,093	+0.58(+1.01%)
Nov 25, 2024	57.85	58.31	57.58	57.88	5,641,853	+0.39(+0.67%)
Nov 22, 2024	57.99	58.26	57.28	57.49	4,839,314	-0.23(-0.39%)
Nov 21, 2024	57.35	57.78	56.89	57.72	3,915,559	+0.56(+0.99%)
Nov 20, 2024	56.98	57.24	56.71	57.15	2,662,681	+0.21(+0.36%)
Nov 19, 2024	56.83	57.03	56.31	56.95	3,417,013	-0.12(-0.21%)
Nov 18, 2024	56.65	57.59	56.38	57.06	4,342,285	+0.08(+0.14%)
Nov 15, 2024	55.57	57.01	55.37	56.99	5,874,151	+1.42(+2.56%)
Nov 14, 2024	56.11	56.47	55.36	55.56	4,876,856	-0.39(-0.69%)
Nov 13, 2024	56.87	57.00	55.20	55.95	6,571,453	-0.45(-0.79%)
Nov 12, 2024	57.31	57.45	56.16	56.39	5,049,194	-1.11(-1.93%)
Nov 11, 2024	57.16	58.01	57.00	57.50	2,916,284	+0.36(+0.62%)
Nov 08, 2024	56.02	57.43	55.93	57.14	5,617,382	+1.15(+2.05%)
Nov 07, 2024	56.78	56.94	55.97	56.00	6,038,845	-0.43(-0.77%)
Nov 06, 2024	57.63	57.69	56.41	56.43	5,835,728	-1.50(-2.59%)
Nov 05, 2024	56.80	58.00	56.54	57.93	3,855,393	+0.96(+1.68%)
Nov 04, 2024	57.75	57.89	56.62	56.98	6,408,622	-1.35(-2.32%)
Nov 01, 2024	59.26	61.28	58.28	58.33	8,699,917	-0.53(-0.91%)
Oct 31, 2024	58.10	59.28	57.86	58.86	6,037,148	+1.07(+1.85%)
Oct 30, 2024	58.15	58.40	57.42	57.80	4,132,391	-0.17(-0.29%)
Oct 29, 2024	59.15	59.24	57.96	57.96	4,994,725	-1.48(-2.49%)
Oct 28, 2024	59.25	59.71	59.07	59.45	2,962,115	+0.53(+0.91%)
Oct 25, 2024	60.32	60.48	58.83	58.91	3,236,761	-1.18(-1.96%)
Oct 24, 2024	60.26	60.57	59.85	60.09	2,620,693	-0.16(-0.26%)
Oct 23, 2024	59.28	60.25	59.12	60.25	2,672,336	+0.92(+1.55%)
Oct 22, 2024	58.78	59.53	58.13	59.33	4,268,363	-0.03(-0.05%)
Oct 21, 2024	59.49	59.99	59.17	59.36	3,561,499	+0.11(+0.18%)
Oct 18, 2024	59.10	59.33	58.48	59.25	4,098,998	+0.18(+0.30%)
Oct 17, 2024	59.90	60.05	58.97	59.07	4,981,048	-0.80(-1.34%)
Oct 16, 2024	58.09	60.04	57.09	59.87	8,559,258	+2.91(+5.10%)
Oct 15, 2024	56.58	57.51	56.57	56.97	3,121,688	+0.67(+1.19%)
Oct 14, 2024	55.56	56.35	55.39	56.29	3,391,723	+0.70(+1.26%)
Oct 11, 2024	54.87	55.66	54.80	55.59	3,518,651	+0.72(+1.32%)
Oct 10, 2024	55.95	56.22	54.85	54.87	5,573,523	-0.88(-1.58%)
Oct 09, 2024	56.14	56.59	55.39	55.75	2,767,162	-0.43(-0.76%)
Oct 08, 2024	56.78	56.80	56.17	56.17	3,186,129	-0.28(-0.49%)
Oct 07, 2024	57.35	57.37	56.24	56.45	2,494,921	-1.13(-1.96%)
Oct 04, 2024	56.80	57.65	56.59	57.58	2,487,504	+0.15(+0.26%)
Oct 03, 2024	57.83	57.93	57.31	57.43	2,241,374	-0.28(-0.48%)
Oct 02, 2024	57.35	57.80	57.25	57.71	2,149,131	+0.12(+0.21%)

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.