Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	44.58	44.96	44.43	44.71	13,021	-0.24(-0.54%)
Nov 20, 2024	45.10	45.12	44.67	44.95	6,275	-0.08(-0.17%)
Nov 19, 2024	44.07	45.03	43.96	45.03	6,471	+0.51(+1.14%)
Nov 18, 2024	44.40	44.59	44.31	44.52	7,213	+0.37(+0.84%)
Nov 15, 2024	44.79	44.89	43.90	44.15	8,831	-0.85(-1.89%)
Nov 14, 2024	45.49	45.53	44.97	45.00	11,955	-0.59(-1.29%)
Nov 13, 2024	45.79	46.07	45.59	45.59	7,892	+0.09(+0.20%)
Nov 12, 2024	45.49	45.82	45.34	45.50	15,327	-0.11(-0.25%)
Nov 11, 2024	45.54	45.65	45.42	45.61	6,366	+0.32(+0.72%)
Nov 08, 2024	45.73	45.73	44.99	45.29	7,649	-0.80(-1.73%)
Nov 07, 2024	45.75	46.27	45.59	46.09	6,655	+0.64(+1.40%)
Nov 06, 2024	44.93	45.45	44.65	45.45	11,736	+0.47(+1.05%)
Nov 05, 2024	44.33	44.98	44.31	44.98	8,875	+0.87(+1.96%)
Nov 04, 2024	43.84	44.36	43.77	44.11	7,556	+0.32(+0.73%)
Nov 01, 2024	44.16	44.37	43.80	43.80	8,068	+0.46(+1.05%)
Oct 31, 2024	43.75	43.75	43.24	43.34	7,102	-0.52(-1.19%)
Oct 30, 2024	43.92	44.24	43.86	43.86	8,147	-0.15(-0.34%)
Oct 29, 2024	44.24	44.24	43.80	44.01	6,858	-0.09(-0.21%)
Oct 28, 2024	43.95	44.41	43.95	44.11	11,573	+0.64(+1.46%)
Oct 25, 2024	43.80	43.99	43.44	43.47	4,304	-0.14(-0.32%)
Oct 24, 2024	43.76	43.85	43.43	43.61	10,034	-0.38(-0.87%)
Oct 23, 2024	44.86	44.86	43.72	44.00	3,110	-1.02(-2.26%)
Oct 22, 2024	44.82	45.41	44.82	45.01	7,417	+0.06(+0.12%)
Oct 21, 2024	45.26	45.36	44.88	44.96	5,741	-0.50(-1.09%)
Oct 18, 2024	45.42	45.54	45.24	45.45	17,495	+0.39(+0.87%)
Oct 17, 2024	45.42	45.55	44.91	45.06	7,194	-0.51(-1.13%)
Oct 16, 2024	45.48	45.67	45.45	45.57	8,958	+0.30(+0.67%)
Oct 15, 2024	45.34	45.53	45.19	45.27	21,188	-0.62(-1.35%)
Oct 14, 2024	46.18	46.18	45.82	45.89	6,134	-0.41(-0.88%)
Oct 11, 2024	45.28	46.30	45.20	46.30	7,903	+0.79(+1.72%)
Oct 10, 2024	45.62	45.65	45.33	45.51	5,994	-0.09(-0.20%)
Oct 09, 2024	45.59	45.91	45.45	45.60	7,912	-0.27(-0.60%)
Oct 08, 2024	45.73	46.04	45.51	45.87	18,467	-0.51(-1.09%)
Oct 07, 2024	46.80	46.80	45.98	46.38	24,829	-0.44(-0.94%)
Oct 04, 2024	46.31	46.82	46.22	46.82	28,477	+1.32(+2.90%)
Oct 03, 2024	45.21	45.58	45.07	45.50	12,548	-0.40(-0.88%)
Oct 02, 2024	46.03	46.05	45.56	45.90	14,655	+0.24(+0.52%)
Oct 01, 2024	45.30	45.71	44.80	45.66	8,815	+0.33(+0.73%)
Sep 30, 2024	45.70	46.04	45.19	45.33	12,394	-0.13(-0.28%)
Sep 27, 2024	45.49	45.88	45.20	45.46	6,926	+0.43(+0.96%)
Sep 26, 2024	44.87	45.04	44.39	45.03	21,695	+1.36(+3.12%)
Sep 25, 2024	43.76	43.87	43.59	43.67	17,716	-0.47(-1.06%)
Sep 24, 2024	43.51	44.13	43.32	44.13	6,501	+1.21(+2.82%)
Sep 23, 2024	42.53	42.96	42.53	42.92	3,932	+0.45(+1.06%)
Sep 20, 2024	42.52	42.52	42.25	42.47	4,364	-0.24(-0.56%)
Sep 19, 2024	42.79	42.82	42.61	42.71	10,001	+0.89(+2.14%)
Sep 18, 2024	41.91	42.55	41.77	41.82	6,890	-0.02(-0.06%)
Sep 17, 2024	41.80	42.00	41.58	41.84	7,856	+0.53(+1.28%)
Sep 16, 2024	41.38	41.38	40.91	41.31	4,920	-0.10(-0.24%)
Sep 13, 2024	41.11	41.74	41.03	41.41	5,252	+0.50(+1.21%)
Sep 12, 2024	40.50	40.99	40.39	40.91	8,361	+0.57(+1.42%)
Sep 11, 2024	39.58	40.34	39.20	40.34	4,025	+0.62(+1.55%)
Sep 10, 2024	39.26	39.72	38.96	39.72	7,051	+0.82(+2.10%)
Sep 09, 2024	38.84	39.11	38.72	38.91	14,729	+0.35(+0.90%)
Sep 06, 2024	39.50	39.50	38.55	38.56	14,513	-0.82(-2.09%)
Sep 05, 2024	39.43	39.78	39.18	39.38	6,785	+0.01(+0.04%)
Sep 04, 2024	39.56	39.89	39.34	39.37	5,377	-0.30(-0.76%)

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.