Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	43.11	43.29	43.10	43.28	14,104,105	+0.01(+0.02%)
Nov 21, 2024	43.22	43.31	43.07	43.27	16,060,395	-0.09(-0.21%)
Nov 20, 2024	43.35	43.38	43.12	43.36	18,287,656	-0.05(-0.12%)
Nov 19, 2024	43.30	43.52	43.27	43.41	16,674,262	-0.03(-0.07%)
Nov 18, 2024	43.16	43.46	43.16	43.44	27,765,052	+0.49(+1.14%)
Nov 15, 2024	43.09	43.12	42.85	42.95	29,127,832	+0.00(+0.00%)
Nov 14, 2024	43.13	43.23	42.94	42.95	34,438,812	-0.24(-0.56%)
Nov 13, 2024	43.52	43.53	43.12	43.19	26,237,026	-0.28(-0.64%)
Nov 12, 2024	43.69	43.73	43.33	43.47	33,946,312	-0.84(-1.90%)
Nov 11, 2024	44.48	44.50	44.17	44.31	20,986,160	-0.34(-0.76%)
Nov 08, 2024	45.01	45.09	44.46	44.65	44,833,812	-1.13(-2.47%)
Nov 07, 2024	45.55	45.91	45.53	45.78	39,724,808	+0.99(+2.21%)
Nov 06, 2024	44.53	44.94	44.34	44.79	37,003,744	-0.56(-1.23%)
Nov 05, 2024	45.23	45.41	45.19	45.35	21,334,764	+0.61(+1.36%)
Nov 04, 2024	44.94	45.08	44.72	44.74	24,672,758	+0.25(+0.56%)
Nov 01, 2024	44.78	44.91	44.48	44.49	17,525,960	+0.04(+0.09%)
Oct 31, 2024	44.60	44.60	44.19	44.45	43,988,752	-0.29(-0.65%)
Oct 30, 2024	44.72	44.93	44.65	44.74	24,150,156	-0.44(-0.97%)
Oct 29, 2024	45.30	45.34	45.14	45.18	15,439,316	-0.14(-0.31%)
Oct 28, 2024	45.22	45.42	45.16	45.32	15,169,363	+0.20(+0.44%)
Oct 25, 2024	45.31	45.45	45.05	45.12	23,678,472	-0.04(-0.09%)
Oct 24, 2024	45.18	45.23	44.95	45.16	16,257,062	-0.07(-0.15%)
Oct 23, 2024	45.34	45.47	45.05	45.23	20,502,008	-0.27(-0.59%)
Oct 22, 2024	45.38	45.59	45.36	45.50	19,243,468	-0.10(-0.22%)
Oct 21, 2024	45.54	45.70	45.34	45.60	19,614,804	-0.32(-0.70%)
Oct 18, 2024	46.17	46.18	45.87	45.92	30,391,612	+0.45(+0.99%)
Oct 17, 2024	45.40	45.56	45.24	45.47	37,450,772	-0.07(-0.15%)
Oct 16, 2024	45.51	45.70	45.45	45.54	25,111,204	+0.35(+0.77%)
Oct 15, 2024	45.75	45.78	45.08	45.19	31,331,570	-0.98(-2.12%)
Oct 14, 2024	46.01	46.43	45.89	46.17	20,415,292	-0.19(-0.41%)
Oct 11, 2024	45.75	46.38	45.70	46.36	28,389,216	+0.33(+0.72%)
Oct 10, 2024	46.02	46.13	45.63	46.03	18,182,366	+0.09(+0.20%)
Oct 09, 2024	45.58	46.06	45.52	45.94	35,395,844	-0.25(-0.54%)
Oct 08, 2024	46.14	46.28	45.78	46.19	47,817,364	-1.17(-2.47%)
Oct 07, 2024	47.30	47.44	47.02	47.36	42,198,000	+0.39(+0.83%)
Oct 04, 2024	46.88	46.99	46.67	46.97	29,576,594	+0.43(+0.92%)
Oct 03, 2024	46.25	46.72	46.20	46.54	31,198,222	-0.56(-1.19%)
Oct 02, 2024	47.10	47.15	46.73	47.10	55,789,936	+0.91(+1.97%)
Oct 01, 2024	46.10	46.20	45.59	46.19	38,648,980	+0.33(+0.72%)
Sep 30, 2024	46.35	46.38	45.74	45.86	61,400,552	-0.75(-1.61%)
Sep 27, 2024	46.67	46.95	46.53	46.61	53,917,080	-0.09(-0.19%)
Sep 26, 2024	46.72	46.88	46.30	46.70	80,876,328	+1.65(+3.66%)
Sep 25, 2024	45.25	45.37	45.02	45.05	42,008,772	-0.48(-1.05%)
Sep 24, 2024	45.15	45.64	44.99	45.53	64,806,816	+1.50(+3.41%)
Sep 23, 2024	43.92	44.17	43.88	44.03	25,891,698	+0.34(+0.78%)
Sep 20, 2024	43.81	43.84	43.54	43.69	33,038,092	-0.09(-0.21%)
Sep 19, 2024	43.62	43.88	43.37	43.78	41,023,496	+0.91(+2.12%)
Sep 18, 2024	43.10	43.44	42.80	42.87	26,009,472	-0.15(-0.35%)
Sep 17, 2024	43.19	43.22	42.91	43.02	20,365,164	+0.05(+0.12%)
Sep 16, 2024	42.99	43.01	42.78	42.97	14,733,160	+0.14(+0.33%)
Sep 13, 2024	42.77	42.90	42.75	42.83	16,882,294	+0.20(+0.47%)
Sep 12, 2024	42.37	42.64	42.26	42.63	19,998,376	+0.35(+0.83%)
Sep 11, 2024	41.90	42.30	41.55	42.28	26,253,212	+0.31(+0.74%)
Sep 10, 2024	42.05	42.05	41.69	41.97	19,690,412	-0.16(-0.38%)
Sep 09, 2024	42.03	42.23	41.97	42.13	19,917,380	+0.35(+0.84%)
Sep 06, 2024	42.54	42.59	41.75	41.78	32,672,048	-0.78(-1.83%)
Sep 05, 2024	42.52	42.73	42.43	42.56	22,513,882	+0.06(+0.14%)
Sep 04, 2024	42.40	42.75	42.40	42.50	24,895,912	-0.01(-0.02%)

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.