Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	46.53	46.91	46.40	46.78	5,940	+0.51(+1.11%)
Nov 20, 2024	46.03	46.27	45.56	46.27	2,974	+0.12(+0.25%)
Nov 19, 2024	44.86	46.15	44.86	46.15	8,727	+0.71(+1.56%)
Nov 18, 2024	45.43	45.62	45.35	45.44	6,572	+0.10(+0.22%)
Nov 15, 2024	45.76	45.76	45.13	45.34	12,058	-0.88(-1.90%)
Nov 14, 2024	46.38	46.50	46.11	46.22	28,383	-0.34(-0.72%)
Nov 13, 2024	46.48	46.89	46.47	46.55	10,218	+0.21(+0.46%)
Nov 12, 2024	46.10	46.44	46.10	46.34	23,809	+0.19(+0.40%)
Nov 11, 2024	46.14	46.20	45.85	46.16	12,928	+0.31(+0.68%)
Nov 08, 2024	45.61	45.85	45.49	45.84	6,843	-0.15(-0.32%)
Nov 07, 2024	45.16	46.16	45.16	45.99	19,822	+1.38(+3.09%)
Nov 06, 2024	44.00	44.61	43.99	44.61	6,223	+1.02(+2.34%)
Nov 05, 2024	43.27	43.59	43.24	43.59	5,301	+0.81(+1.89%)
Nov 04, 2024	42.66	42.98	42.66	42.78	3,355	-0.16(-0.38%)
Nov 01, 2024	42.98	43.24	42.83	42.94	16,440	+0.41(+0.97%)
Oct 31, 2024	43.05	43.05	42.46	42.53	5,269	-0.81(-1.87%)
Oct 30, 2024	43.44	43.75	43.33	43.34	6,867	+0.00(+0.00%)
Oct 29, 2024	43.22	43.41	43.21	43.34	4,468	+0.50(+1.17%)
Oct 28, 2024	42.99	43.06	42.84	42.84	2,724	+0.20(+0.47%)
Oct 25, 2024	42.92	43.01	42.64	42.64	2,196	+0.25(+0.59%)
Oct 24, 2024	42.24	42.43	42.24	42.39	6,783	+0.30(+0.72%)
Oct 23, 2024	42.66	42.66	41.95	42.09	4,425	-0.64(-1.51%)
Oct 22, 2024	42.63	42.91	42.63	42.73	4,985	-0.02(-0.05%)
Oct 21, 2024	42.64	42.86	42.54	42.75	10,127	-0.15(-0.35%)
Oct 18, 2024	42.88	42.96	42.84	42.90	3,292	+0.46(+1.08%)
Oct 17, 2024	42.67	42.67	42.42	42.44	6,838	-0.29(-0.67%)
Oct 16, 2024	42.54	42.73	42.54	42.73	6,538	-0.09(-0.22%)
Oct 15, 2024	43.27	43.29	42.82	42.82	10,348	-0.58(-1.34%)
Oct 14, 2024	43.56	43.65	43.40	43.40	9,104	-0.12(-0.28%)
Oct 11, 2024	43.03	43.66	43.03	43.52	7,011	+0.39(+0.90%)
Oct 10, 2024	42.67	43.13	42.67	43.13	11,814	+0.33(+0.77%)
Oct 09, 2024	42.13	42.80	42.13	42.80	4,150	+0.48(+1.13%)
Oct 08, 2024	41.86	42.32	41.86	42.32	4,038	+0.20(+0.47%)
Oct 07, 2024	42.49	42.56	41.99	42.13	5,477	-0.52(-1.22%)
Oct 04, 2024	42.37	42.65	42.14	42.65	7,096	+0.77(+1.83%)
Oct 03, 2024	41.73	41.88	41.73	41.88	1,591	-0.08(-0.19%)
Oct 02, 2024	41.72	41.96	41.72	41.96	9,624	+0.38(+0.91%)
Oct 01, 2024	41.89	41.89	41.22	41.58	10,793	-0.22(-0.53%)
Sep 30, 2024	41.83	41.89	41.01	41.80	8,568	+0.05(+0.12%)
Sep 27, 2024	41.85	41.97	41.53	41.75	12,094	+0.01(+0.02%)
Sep 26, 2024	42.13	42.13	41.49	41.74	10,013	+0.26(+0.62%)
Sep 25, 2024	41.40	41.64	41.40	41.48	2,764	-0.10(-0.24%)
Sep 24, 2024	41.37	41.60	41.15	41.58	10,349	+0.49(+1.19%)
Sep 23, 2024	41.07	41.20	41.07	41.09	12,206	+0.14(+0.34%)
Sep 20, 2024	40.75	40.95	40.67	40.95	13,053	+0.09(+0.22%)
Sep 19, 2024	40.69	41.00	40.69	40.86	12,581	+0.90(+2.25%)
Sep 18, 2024	39.97	40.33	39.67	39.96	7,509	-0.03(-0.07%)
Sep 17, 2024	40.00	40.20	39.90	39.99	12,047	+0.14(+0.35%)
Sep 16, 2024	39.57	39.88	39.57	39.85	4,545	+0.27(+0.67%)
Sep 13, 2024	39.60	39.75	39.55	39.59	6,385	+0.15(+0.39%)
Sep 12, 2024	39.11	39.49	39.08	39.43	5,402	+0.41(+1.06%)
Sep 11, 2024	38.49	39.02	37.92	39.02	4,105	+0.56(+1.46%)
Sep 10, 2024	38.37	38.46	38.00	38.46	5,145	+0.28(+0.73%)
Sep 09, 2024	38.03	38.31	37.94	38.18	3,436	+0.46(+1.23%)
Sep 06, 2024	38.55	38.72	37.65	37.72	3,788	-0.69(-1.79%)
Sep 05, 2024	38.19	38.66	38.19	38.41	4,918	+0.05(+0.13%)
Sep 04, 2024	38.30	38.57	38.18	38.36	6,370	-0.00(-0.01%)

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.