Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	48.57	50.02	48.31	49.80	736,033	+1.88(+3.92%)
Nov 20, 2024	48.21	48.21	47.56	47.92	379,821	-0.31(-0.64%)
Nov 19, 2024	47.50	48.30	47.18	48.23	521,523	-0.01(-0.02%)
Nov 18, 2024	48.37	48.67	47.90	48.24	468,350	-0.23(-0.47%)
Nov 15, 2024	48.85	49.06	48.29	48.47	687,603	-0.53(-1.08%)
Nov 14, 2024	49.55	49.79	48.72	49.00	819,100	-0.35(-0.71%)
Nov 13, 2024	48.25	49.45	48.17	49.35	796,101	+1.01(+2.09%)
Nov 12, 2024	48.36	48.75	47.81	48.34	744,854	-0.02(-0.04%)
Nov 11, 2024	47.59	48.99	47.32	48.36	797,745	+1.27(+2.70%)
Nov 08, 2024	45.93	47.69	44.51	47.09	1,194,496	-0.23(-0.49%)
Nov 07, 2024	47.23	48.11	46.89	47.32	1,354,115	+0.01(+0.02%)
Nov 06, 2024	46.93	47.69	46.30	47.31	1,168,352	+2.21(+4.90%)
Nov 05, 2024	44.30	45.11	44.22	45.10	425,199	+0.73(+1.65%)
Nov 04, 2024	44.88	45.05	44.25	44.37	502,641	-0.39(-0.87%)
Nov 01, 2024	44.88	45.56	44.55	44.76	676,410	+0.41(+0.92%)
Oct 31, 2024	45.42	46.05	44.33	44.35	1,002,623	-1.13(-2.48%)
Oct 30, 2024	44.53	45.55	44.47	45.48	872,660	+0.69(+1.54%)
Oct 29, 2024	44.49	44.95	44.00	44.79	420,820	-0.18(-0.40%)
Oct 28, 2024	45.00	45.59	44.69	44.97	673,578	+0.38(+0.85%)
Oct 25, 2024	44.58	44.80	44.01	44.59	518,049	+0.34(+0.77%)
Oct 24, 2024	44.15	44.45	43.38	44.25	690,545	+0.29(+0.66%)
Oct 23, 2024	44.02	44.37	43.54	43.96	420,680	-0.28(-0.63%)
Oct 22, 2024	44.00	44.33	43.60	44.24	459,624	+0.28(+0.64%)
Oct 21, 2024	44.50	44.68	43.89	43.96	672,588	-0.68(-1.52%)
Oct 18, 2024	45.00	45.08	44.28	44.64	371,556	-0.36(-0.80%)
Oct 17, 2024	45.21	45.21	44.51	45.00	402,833	-0.07(-0.16%)
Oct 16, 2024	44.21	45.45	43.89	45.07	879,239	+1.28(+2.92%)
Oct 15, 2024	44.33	44.59	43.71	43.79	547,118	-0.61(-1.37%)
Oct 14, 2024	43.40	44.60	43.37	44.40	428,718	+0.95(+2.19%)
Oct 11, 2024	42.78	43.60	42.78	43.45	466,087	+0.66(+1.54%)
Oct 10, 2024	42.82	43.12	42.37	42.79	518,114	-0.45(-1.04%)
Oct 09, 2024	42.87	43.59	42.66	43.24	500,621	+0.29(+0.68%)
Oct 08, 2024	43.18	43.33	42.70	42.95	487,044	-0.31(-0.72%)
Oct 07, 2024	43.23	43.34	42.86	43.26	643,350	-0.23(-0.53%)
Oct 04, 2024	43.88	43.91	43.24	43.49	524,379	+0.58(+1.35%)
Oct 03, 2024	43.41	43.54	42.63	42.91	1,069,063	-0.92(-2.10%)
Oct 02, 2024	43.93	44.68	43.82	43.83	701,013	-0.37(-0.84%)
Oct 01, 2024	45.11	45.22	43.89	44.20	1,136,284	-1.09(-2.41%)
Sep 30, 2024	45.50	45.50	44.77	45.29	723,749	-0.50(-1.09%)
Sep 27, 2024	45.75	46.08	45.01	45.79	645,449	+0.47(+1.04%)
Sep 26, 2024	45.71	46.02	45.15	45.32	647,627	+0.32(+0.71%)
Sep 25, 2024	45.23	45.27	44.75	45.00	598,883	-0.08(-0.18%)
Sep 24, 2024	45.44	45.70	44.81	45.08	657,026	-0.17(-0.38%)
Sep 23, 2024	45.76	46.26	45.15	45.25	772,022	-0.55(-1.20%)
Sep 20, 2024	45.50	45.81	44.90	45.80	1,943,026	-0.09(-0.20%)
Sep 19, 2024	45.55	45.90	45.15	45.89	963,402	+1.40(+3.15%)
Sep 18, 2024	44.29	45.63	44.08	44.49	1,252,114	+0.31(+0.70%)
Sep 17, 2024	44.25	44.87	43.80	44.18	749,439	+0.16(+0.36%)
Sep 16, 2024	43.83	44.12	43.27	44.02	513,508	+0.37(+0.85%)
Sep 13, 2024	43.08	43.74	43.08	43.65	479,302	+0.98(+2.30%)
Sep 12, 2024	42.50	43.11	42.08	42.67	566,053	+0.37(+0.87%)
Sep 11, 2024	41.63	42.33	40.95	42.30	640,674	+0.40(+0.95%)
Sep 10, 2024	42.15	42.35	41.37	41.90	686,662	-0.26(-0.62%)
Sep 09, 2024	42.50	43.00	42.14	42.16	816,649	-0.32(-0.75%)
Sep 06, 2024	43.81	44.31	42.43	42.48	687,885	-1.34(-3.06%)
Sep 05, 2024	43.87	44.49	43.54	43.82	535,373	+0.04(+0.09%)
Sep 04, 2024	43.42	44.51	43.42	43.78	517,838	+0.12(+0.27%)

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.