Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	47.45	47.53	46.53	47.31	41,011	+0.38(+0.81%)
Nov 20, 2024	47.04	47.04	46.41	46.93	58,885	+0.10(+0.21%)
Nov 19, 2024	45.90	46.97	45.90	46.83	36,696	+0.64(+1.39%)
Nov 18, 2024	45.84	46.32	45.72	46.19	109,176	+0.50(+1.09%)
Nov 15, 2024	46.47	46.52	45.59	45.69	44,695	-1.16(-2.48%)
Nov 14, 2024	47.22	47.27	46.76	46.85	40,469	-0.29(-0.62%)
Nov 13, 2024	47.39	47.59	47.08	47.14	38,017	-0.47(-0.99%)
Nov 12, 2024	47.60	47.82	47.19	47.61	48,889	-0.18(-0.38%)
Nov 11, 2024	47.91	47.91	47.37	47.79	34,248	+0.08(+0.17%)
Nov 08, 2024	47.99	48.04	47.65	47.71	48,414	-0.54(-1.12%)
Nov 07, 2024	47.62	48.30	47.56	48.25	140,398	+1.18(+2.51%)
Nov 06, 2024	46.72	47.16	46.41	47.07	222,233	+1.13(+2.46%)
Nov 05, 2024	45.58	46.06	45.56	45.94	20,249	+0.55(+1.21%)
Nov 04, 2024	45.29	45.72	45.09	45.39	27,739	+0.13(+0.29%)
Nov 01, 2024	45.28	45.71	45.22	45.26	16,786	+0.20(+0.44%)
Oct 31, 2024	46.00	46.00	45.04	45.06	25,920	-1.29(-2.78%)
Oct 30, 2024	46.76	47.47	46.00	46.35	24,121	-0.85(-1.80%)
Oct 29, 2024	46.44	47.24	46.41	47.20	35,026	+0.95(+2.05%)
Oct 28, 2024	46.46	46.53	46.25	46.25	24,179	+0.24(+0.52%)
Oct 25, 2024	45.90	46.66	45.90	46.01	19,607	+0.48(+1.05%)
Oct 24, 2024	45.58	45.67	45.38	45.53	23,151	+0.34(+0.75%)
Oct 23, 2024	45.66	45.80	44.84	45.19	31,444	-0.76(-1.65%)
Oct 22, 2024	45.99	46.12	45.70	45.95	19,467	-0.40(-0.86%)
Oct 21, 2024	46.08	46.35	45.83	46.35	43,627	+0.26(+0.56%)
Oct 18, 2024	46.05	46.27	46.05	46.09	29,403	+0.30(+0.66%)
Oct 17, 2024	46.38	46.38	45.78	45.79	31,702	+0.00(+0.00%)
Oct 16, 2024	45.86	46.04	45.57	45.79	35,920	+0.01(+0.02%)
Oct 15, 2024	46.80	46.82	45.68	45.78	31,819	-0.94(-2.01%)
Oct 14, 2024	46.69	47.09	46.63	46.72	29,744	+0.39(+0.84%)
Oct 11, 2024	45.87	46.45	45.87	46.33	33,378	+0.41(+0.89%)
Oct 10, 2024	45.77	46.23	45.73	45.92	134,580	-0.05(-0.11%)
Oct 09, 2024	45.82	46.05	45.70	45.97	28,288	+0.11(+0.24%)
Oct 08, 2024	45.50	46.06	45.43	45.86	19,626	+0.38(+0.84%)
Oct 07, 2024	45.45	45.77	45.23	45.48	39,095	-0.17(-0.37%)
Oct 04, 2024	45.61	45.81	45.15	45.65	41,638	+0.64(+1.42%)
Oct 03, 2024	44.62	45.28	44.62	45.01	46,713	+0.16(+0.36%)
Oct 02, 2024	44.65	45.20	44.50	44.85	33,278	+0.12(+0.27%)
Oct 01, 2024	45.67	45.67	44.51	44.73	41,748	-0.77(-1.69%)
Sep 30, 2024	45.40	45.74	45.26	45.50	72,396	-0.10(-0.22%)
Sep 27, 2024	46.13	46.13	45.56	45.60	38,958	-0.47(-1.02%)
Sep 26, 2024	46.32	46.45	45.27	46.07	34,352	+1.08(+2.40%)
Sep 25, 2024	44.84	45.33	44.84	44.99	40,514	+0.14(+0.31%)
Sep 24, 2024	44.60	44.95	44.24	44.85	23,226	+0.31(+0.70%)
Sep 23, 2024	44.59	44.78	44.46	44.54	76,104	+0.26(+0.59%)
Sep 20, 2024	44.31	44.45	43.97	44.28	67,788	-0.14(-0.32%)
Sep 19, 2024	44.26	44.80	44.18	44.42	62,469	+1.27(+2.94%)
Sep 18, 2024	43.46	43.94	43.15	43.15	35,852	-0.28(-0.64%)
Sep 17, 2024	43.85	44.01	43.37	43.43	28,130	-0.07(-0.16%)
Sep 16, 2024	43.44	43.61	43.25	43.50	26,055	-0.03(-0.07%)
Sep 13, 2024	43.30	43.78	43.30	43.53	26,694	+0.01(+0.02%)
Sep 12, 2024	43.16	43.74	43.08	43.52	36,614	+0.41(+0.95%)
Sep 11, 2024	42.17	43.16	41.59	43.11	26,686	+1.11(+2.64%)
Sep 10, 2024	41.85	42.06	41.37	42.00	38,301	+0.34(+0.82%)
Sep 09, 2024	41.51	41.85	41.33	41.66	37,861	+0.59(+1.44%)
Sep 06, 2024	42.15	42.23	40.80	41.07	70,118	-1.17(-2.77%)
Sep 05, 2024	42.00	42.65	42.00	42.24	39,078	-0.09(-0.21%)
Sep 04, 2024	41.98	42.85	41.98	42.33	30,905	-0.05(-0.12%)

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.