Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	46.66	46.81	46.54	46.58	305,956	+0.09(+0.19%)
Nov 26, 2024	46.59	46.59	46.33	46.49	645,472	-0.17(-0.36%)
Nov 25, 2024	46.50	46.78	46.50	46.66	855,167	+0.42(+0.91%)
Nov 22, 2024	46.00	46.30	46.00	46.24	283,001	+0.30(+0.65%)
Nov 21, 2024	45.47	45.95	45.38	45.94	449,655	+0.52(+1.14%)
Nov 20, 2024	45.31	45.44	45.14	45.42	482,429	+0.06(+0.13%)
Nov 19, 2024	45.33	45.44	45.09	45.36	472,753	-0.15(-0.33%)
Nov 18, 2024	45.36	45.62	45.32	45.51	464,044	+0.19(+0.42%)
Nov 15, 2024	45.48	45.54	45.27	45.32	585,927	-0.16(-0.35%)
Nov 14, 2024	45.89	45.93	45.44	45.48	364,652	-0.39(-0.85%)
Nov 13, 2024	45.97	46.04	45.82	45.87	501,537	-0.07(-0.15%)
Nov 12, 2024	46.16	46.21	45.87	45.94	517,100	-0.30(-0.65%)
Nov 11, 2024	46.15	46.44	46.14	46.24	637,699	+0.24(+0.52%)
Nov 08, 2024	45.80	46.12	45.76	46.00	345,429	+0.25(+0.55%)
Nov 07, 2024	45.89	45.98	45.67	45.75	617,780	-0.10(-0.22%)
Nov 06, 2024	45.82	45.93	45.57	45.85	605,785	+0.72(+1.60%)
Nov 05, 2024	44.59	45.13	44.47	45.13	309,880	+0.57(+1.28%)
Nov 04, 2024	44.64	44.77	44.42	44.56	543,745	-0.02(-0.04%)
Nov 01, 2024	44.83	44.97	44.55	44.58	493,824	-0.05(-0.11%)
Oct 31, 2024	44.91	45.01	44.63	44.63	371,813	-0.29(-0.65%)
Oct 30, 2024	44.89	45.13	44.85	44.92	333,386	-0.05(-0.11%)
Oct 29, 2024	45.11	45.14	44.91	44.97	525,355	-0.27(-0.60%)
Oct 28, 2024	45.21	45.39	45.21	45.24	316,299	+0.25(+0.56%)
Oct 25, 2024	45.46	45.49	44.98	44.99	432,233	-0.31(-0.68%)
Oct 24, 2024	45.41	45.45	45.18	45.30	382,818	-0.09(-0.20%)
Oct 23, 2024	45.26	45.45	45.19	45.39	573,110	+0.04(+0.09%)
Oct 22, 2024	45.39	45.42	45.16	45.35	334,085	-0.13(-0.29%)
Oct 21, 2024	45.88	45.92	45.41	45.48	324,404	-0.43(-0.94%)
Oct 18, 2024	45.90	45.97	45.74	45.91	325,321	+0.06(+0.13%)
Oct 17, 2024	45.93	45.93	45.74	45.85	326,362	-0.02(-0.04%)
Oct 16, 2024	45.60	45.91	45.55	45.87	456,998	+0.37(+0.81%)
Oct 15, 2024	45.46	45.85	45.45	45.50	460,746	+0.04(+0.09%)
Oct 14, 2024	45.21	45.50	45.12	45.46	337,029	+0.26(+0.58%)
Oct 11, 2024	44.91	45.21	44.91	45.20	535,039	+0.43(+0.96%)
Oct 10, 2024	44.99	45.00	44.71	44.77	321,489	-0.27(-0.60%)
Oct 09, 2024	44.82	45.16	44.73	45.04	423,004	+0.24(+0.54%)
Oct 08, 2024	44.77	44.87	44.64	44.80	355,459	+0.07(+0.16%)
Oct 07, 2024	45.00	45.02	44.61	44.73	477,757	-0.34(-0.75%)
Oct 04, 2024	45.00	45.11	44.83	45.07	406,320	+0.14(+0.31%)
Oct 03, 2024	45.16	45.17	44.87	44.93	438,967	-0.37(-0.82%)
Oct 02, 2024	45.29	45.43	45.16	45.30	580,768	-0.16(-0.35%)
Oct 01, 2024	45.49	45.52	45.25	45.46	614,968	-0.03(-0.07%)
Sep 30, 2024	45.45	45.53	45.16	45.49	703,844	+0.04(+0.09%)
Sep 27, 2024	45.41	45.72	45.39	45.45	1,563,693	+0.21(+0.46%)
Sep 26, 2024	45.14	45.36	45.14	45.24	439,885	+0.29(+0.64%)
Sep 25, 2024	45.26	45.35	44.93	44.95	533,449	-0.28(-0.62%)
Sep 24, 2024	45.19	45.34	45.09	45.23	504,850	+0.05(+0.11%)
Sep 23, 2024	45.03	45.18	44.94	45.18	371,246	+0.27(+0.60%)
Sep 20, 2024	44.94	45.00	44.81	44.91	444,216	-0.11(-0.24%)
Sep 19, 2024	45.15	45.16	44.87	45.02	736,248	+0.21(+0.47%)
Sep 18, 2024	44.97	45.32	44.75	44.81	702,856	-0.11(-0.24%)
Sep 17, 2024	45.04	45.23	44.87	44.92	393,621	-0.11(-0.24%)
Sep 16, 2024	44.90	45.12	44.87	45.03	700,278	+0.31(+0.69%)
Sep 13, 2024	44.43	44.75	44.39	44.72	490,569	+0.41(+0.92%)
Sep 12, 2024	44.15	44.35	43.93	44.32	495,945	+0.24(+0.54%)
Sep 11, 2024	44.19	44.19	43.49	44.08	490,353	-0.21(-0.47%)
Sep 10, 2024	44.35	44.37	44.14	44.29	668,763	+0.03(+0.07%)
Sep 09, 2024	44.04	44.41	43.98	44.26	830,125	+0.38(+0.86%)
Sep 06, 2024	44.26	44.43	43.86	43.88	532,178	-0.32(-0.72%)
Sep 05, 2024	44.54	44.59	44.07	44.20	779,331	-0.25(-0.56%)
Sep 04, 2024	44.35	44.59	44.26	44.44	673,005	+0.09(+0.20%)

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.