Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	46.18	46.19	45.70	45.89	17,233	+0.22(+0.48%)
Nov 26, 2024	45.76	45.76	45.65	45.67	25,469	-0.01(-0.02%)
Nov 25, 2024	45.73	45.76	45.65	45.68	20,813	+0.13(+0.29%)
Nov 22, 2024	45.66	45.66	45.49	45.55	87,722	+0.05(+0.11%)
Nov 21, 2024	45.66	45.66	45.50	45.50	41,144	-0.14(-0.31%)
Nov 20, 2024	45.64	45.66	45.49	45.64	16,281	-0.01(-0.02%)
Nov 19, 2024	45.60	45.65	45.51	45.65	32,625	+0.05(+0.11%)
Nov 18, 2024	45.50	45.63	45.33	45.60	17,839	+0.10(+0.22%)
Nov 15, 2024	45.45	45.52	45.29	45.50	20,340	+0.05(+0.11%)
Nov 14, 2024	45.51	45.55	45.38	45.45	22,683	-0.02(-0.04%)
Nov 13, 2024	45.39	45.48	45.35	45.47	17,996	+0.09(+0.20%)
Nov 12, 2024	45.57	45.57	45.31	45.38	39,687	-0.13(-0.29%)
Nov 11, 2024	45.44	45.60	45.44	45.51	36,079	+0.06(+0.13%)
Nov 08, 2024	45.48	46.37	45.34	45.45	102,736	+0.35(+0.78%)
Nov 07, 2024	45.12	45.51	44.94	45.10	27,637	+0.16(+0.36%)
Nov 06, 2024	45.02	45.21	44.90	44.94	104,691	-0.50(-1.10%)
Nov 05, 2024	45.53	49.79	45.31	45.44	15,517	+0.03(+0.07%)
Nov 04, 2024	45.47	45.61	45.37	45.41	13,084	+0.11(+0.24%)
Nov 01, 2024	45.40	45.90	45.23	45.30	33,187	-0.23(-0.51%)
Oct 31, 2024	45.49	45.88	45.31	45.53	15,447	+0.08(+0.18%)
Oct 30, 2024	45.49	45.54	45.32	45.45	19,034	+0.12(+0.26%)
Oct 29, 2024	45.53	45.82	45.30	45.33	21,107	-0.26(-0.57%)
Oct 28, 2024	45.61	45.93	45.42	45.59	8,137	+0.18(+0.40%)
Oct 25, 2024	45.51	45.59	45.41	45.41	7,255	+0.10(+0.22%)
Oct 24, 2024	45.16	45.94	45.12	45.31	34,536	+0.08(+0.18%)
Oct 23, 2024	45.55	45.55	45.16	45.23	46,630	-0.39(-0.85%)
Oct 22, 2024	45.77	45.77	45.58	45.62	10,532	-0.00(-0.00%)
Oct 21, 2024	45.81	45.83	45.62	45.62	48,336	-0.23(-0.50%)
Oct 18, 2024	45.88	45.88	45.80	45.85	27,605	+0.04(+0.09%)
Oct 17, 2024	45.78	45.81	45.73	45.81	59,613	-0.03(-0.07%)
Oct 16, 2024	45.84	45.84	45.77	45.84	13,839	+0.05(+0.11%)
Oct 15, 2024	45.86	45.86	45.72	45.79	12,197	+0.15(+0.33%)
Oct 14, 2024	45.73	45.90	45.62	45.64	19,053	-0.11(-0.24%)
Oct 11, 2024	45.77	45.80	45.70	45.75	47,637	+0.04(+0.08%)
Oct 10, 2024	45.78	45.78	45.69	45.71	16,657	+0.04(+0.09%)
Oct 09, 2024	45.76	45.97	45.65	45.67	75,392	-0.08(-0.17%)
Oct 08, 2024	45.77	45.83	45.74	45.75	139,579	-0.10(-0.22%)
Oct 07, 2024	45.86	45.86	45.78	45.85	50,872	+0.00(+0.00%)
Oct 04, 2024	46.00	46.00	45.84	45.85	94,451	-0.21(-0.46%)
Oct 03, 2024	46.09	46.61	46.01	46.06	20,980	+0.13(+0.28%)
Oct 02, 2024	46.12	46.14	45.93	45.93	264,163	-0.10(-0.22%)
Oct 01, 2024	46.12	46.16	46.03	46.03	34,958	+0.01(+0.02%)
Sep 30, 2024	45.96	46.02	45.90	46.02	74,837	+0.06(+0.13%)
Sep 27, 2024	45.96	46.49	45.83	45.96	40,968	+0.19(+0.41%)
Sep 26, 2024	45.88	45.88	45.77	45.77	35,607	-0.02(-0.04%)
Sep 25, 2024	45.81	45.86	45.76	45.79	20,352	-0.02(-0.04%)
Sep 24, 2024	45.83	46.33	45.77	45.81	61,816	+0.01(+0.02%)
Sep 23, 2024	45.84	46.55	45.77	45.80	25,687	+0.03(+0.07%)
Sep 20, 2024	45.84	45.87	45.70	45.77	45,002	-0.11(-0.24%)
Sep 19, 2024	45.77	45.88	45.72	45.88	49,882	+0.11(+0.24%)
Sep 18, 2024	45.80	46.51	45.76	45.77	160,164	-0.03(-0.07%)
Sep 17, 2024	45.85	45.86	45.78	45.80	25,729	-0.06(-0.13%)
Sep 16, 2024	45.82	45.88	45.74	45.86	52,318	+0.07(+0.15%)
Sep 13, 2024	45.84	45.84	45.75	45.79	30,785	+0.04(+0.09%)
Sep 12, 2024	45.71	45.76	45.65	45.75	34,413	+0.02(+0.04%)
Sep 11, 2024	45.71	45.79	45.69	45.73	51,131	-0.01(-0.02%)
Sep 10, 2024	45.66	45.75	45.65	45.74	16,139	+0.09(+0.20%)
Sep 09, 2024	45.63	45.66	45.56	45.65	72,181	+0.08(+0.17%)
Sep 06, 2024	45.62	45.86	45.56	45.57	75,849	-0.07(-0.15%)
Sep 05, 2024	45.62	45.64	45.54	45.64	17,541	+0.03(+0.07%)
Sep 04, 2024	45.56	46.08	45.42	45.61	48,873	+0.14(+0.31%)

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.