Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	48.61	49.70	48.38	49.20	749,219	+0.90(+1.86%)
Nov 26, 2024	49.47	49.51	48.29	48.30	1,246,271	-0.91(-1.85%)
Nov 25, 2024	49.05	49.53	48.87	49.21	716,952	+0.42(+0.86%)
Nov 22, 2024	48.82	49.09	48.43	48.79	749,879	+0.32(+0.66%)
Nov 21, 2024	47.87	48.59	47.63	48.47	612,386	+0.81(+1.70%)
Nov 20, 2024	47.77	47.94	47.34	47.66	943,036	-0.21(-0.44%)
Nov 19, 2024	47.11	47.97	46.49	47.87	898,483	+0.55(+1.16%)
Nov 18, 2024	46.41	47.72	46.16	47.32	937,713	+1.02(+2.20%)
Nov 15, 2024	45.92	46.39	45.52	46.30	1,063,615	+0.49(+1.07%)
Nov 14, 2024	46.12	46.29	45.67	45.81	1,154,855	-0.14(-0.30%)
Nov 13, 2024	46.03	46.10	45.53	45.95	840,067	+0.21(+0.46%)
Nov 12, 2024	45.43	45.92	45.43	45.74	744,060	+0.37(+0.82%)
Nov 11, 2024	45.07	45.47	44.92	45.37	725,813	+0.65(+1.45%)
Nov 08, 2024	44.94	45.19	44.50	44.72	900,034	-0.05(-0.11%)
Nov 07, 2024	44.86	45.20	44.52	44.77	1,142,327	-0.21(-0.47%)
Nov 06, 2024	43.80	45.13	43.32	44.98	1,819,560	+1.59(+3.66%)
Nov 05, 2024	42.69	43.40	42.49	43.39	942,015	+0.74(+1.74%)
Nov 04, 2024	42.09	42.77	42.09	42.65	816,634	+0.37(+0.88%)
Nov 01, 2024	45.30	45.88	42.17	42.28	1,136,690	-1.26(-2.89%)
Oct 31, 2024	42.95	43.89	42.91	43.54	687,633	+0.56(+1.30%)
Oct 30, 2024	43.53	43.72	42.89	42.98	771,893	-0.52(-1.20%)
Oct 29, 2024	43.43	43.71	43.26	43.50	582,184	-0.24(-0.55%)
Oct 28, 2024	43.99	44.10	43.59	43.74	425,277	-0.03(-0.07%)
Oct 25, 2024	44.42	44.43	43.68	43.77	379,671	-0.57(-1.30%)
Oct 24, 2024	44.38	44.66	44.06	44.35	703,928	+0.13(+0.29%)
Oct 23, 2024	43.07	44.31	43.07	44.22	803,167	+1.13(+2.62%)
Oct 22, 2024	43.01	43.17	42.86	43.09	599,143	-0.08(-0.18%)
Oct 21, 2024	43.40	43.53	42.95	43.17	641,509	-0.07(-0.16%)
Oct 18, 2024	43.26	43.58	43.04	43.24	623,970	+0.11(+0.25%)
Oct 17, 2024	43.63	43.63	43.10	43.13	572,878	-0.33(-0.75%)
Oct 16, 2024	43.41	43.69	43.16	43.45	696,292	+0.32(+0.74%)
Oct 15, 2024	43.10	43.80	43.06	43.14	1,240,234	+0.03(+0.07%)
Oct 14, 2024	42.91	43.24	42.82	43.11	959,318	+0.31(+0.72%)
Oct 11, 2024	43.13	43.35	42.77	42.80	519,674	-0.28(-0.64%)
Oct 10, 2024	42.69	43.13	42.39	43.08	1,135,702	+0.40(+0.93%)
Oct 09, 2024	42.77	43.12	42.59	42.68	303,898	-0.08(-0.19%)
Oct 08, 2024	42.99	42.99	42.53	42.76	432,802	-0.06(-0.14%)
Oct 07, 2024	42.87	43.12	42.55	42.82	1,143,645	-0.05(-0.12%)
Oct 04, 2024	43.08	43.25	42.70	42.87	421,017	-0.42(-0.96%)
Oct 03, 2024	43.60	43.89	43.25	43.29	564,953	-0.38(-0.86%)
Oct 02, 2024	43.99	44.44	43.44	43.66	974,205	-0.05(-0.11%)
Oct 01, 2024	43.42	43.78	42.92	43.71	507,186	+0.33(+0.75%)
Sep 30, 2024	43.17	43.43	42.95	43.39	514,050	+0.25(+0.57%)
Sep 27, 2024	43.01	43.28	42.83	43.14	433,941	+0.40(+0.93%)
Sep 26, 2024	42.84	42.99	42.62	42.74	577,932	+0.00(+0.00%)
Sep 25, 2024	42.47	43.15	42.47	42.74	603,668	-0.07(-0.16%)
Sep 24, 2024	42.57	43.22	42.44	42.81	1,102,222	+0.03(+0.07%)
Sep 23, 2024	42.71	43.05	42.65	42.78	745,003	+0.17(+0.40%)
Sep 20, 2024	43.15	43.15	42.21	42.61	1,297,211	-0.04(-0.09%)
Sep 19, 2024	42.71	42.86	42.18	42.65	499,742	-0.03(-0.07%)
Sep 18, 2024	42.93	43.09	42.58	42.68	536,970	-0.17(-0.39%)
Sep 17, 2024	42.78	43.19	42.64	42.85	802,873	+0.22(+0.51%)
Sep 16, 2024	42.18	42.80	42.02	42.63	805,141	+0.71(+1.70%)
Sep 13, 2024	41.43	41.93	41.29	41.92	561,694	+0.69(+1.68%)
Sep 12, 2024	40.56	41.32	40.41	41.22	891,310	+0.71(+1.76%)
Sep 11, 2024	40.59	40.61	40.11	40.51	557,257	-0.47(-1.14%)
Sep 10, 2024	40.55	41.25	40.55	40.98	424,903	+0.30(+0.73%)
Sep 09, 2024	40.71	40.91	40.41	40.68	343,014	-0.13(-0.32%)
Sep 06, 2024	41.33	41.33	40.74	40.81	348,837	-0.47(-1.13%)
Sep 05, 2024	41.42	41.48	40.99	41.27	474,194	+0.20(+0.48%)
Sep 04, 2024	41.01	41.39	40.92	41.08	415,009	+0.06(+0.15%)

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.