Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	45.00	45.17	44.44	44.60	25,026	+0.06(+0.13%)
Nov 26, 2024	44.45	44.77	44.08	44.54	37,691	-0.29(-0.64%)
Nov 25, 2024	45.37	45.73	44.76	44.83	49,455	-0.13(-0.30%)
Nov 22, 2024	44.78	45.26	44.72	44.96	29,364	+0.66(+1.49%)
Nov 21, 2024	44.30	45.10	44.25	44.30	30,153	+0.40(+0.91%)
Nov 20, 2024	44.27	44.61	43.75	43.90	28,367	-0.39(-0.88%)
Nov 19, 2024	44.02	44.58	43.85	44.29	30,461	-0.01(-0.02%)
Nov 18, 2024	44.42	44.62	44.09	44.30	28,838	-0.20(-0.45%)
Nov 15, 2024	44.84	45.08	44.20	44.50	44,510	-0.07(-0.16%)
Nov 14, 2024	44.54	44.84	44.00	44.57	41,954	-0.29(-0.65%)
Nov 13, 2024	46.22	46.41	44.74	44.86	40,827	-0.88(-1.92%)
Nov 12, 2024	46.09	47.00	45.61	45.74	55,472	-0.40(-0.87%)
Nov 11, 2024	45.25	46.40	44.96	46.14	37,779	+1.25(+2.78%)
Nov 08, 2024	45.02	45.05	44.57	44.89	37,740	-0.04(-0.09%)
Nov 07, 2024	46.23	46.23	44.66	44.93	51,041	-1.24(-2.69%)
Nov 06, 2024	46.00	47.14	45.55	46.17	201,618	+2.92(+6.75%)
Nov 05, 2024	42.27	43.38	42.23	43.25	26,594	+0.71(+1.67%)
Nov 04, 2024	42.21	43.18	42.21	42.54	40,489	+0.02(+0.05%)
Nov 01, 2024	41.76	42.57	41.76	42.52	40,770	+1.16(+2.80%)
Oct 31, 2024	42.13	42.35	41.09	41.36	50,801	-1.30(-3.05%)
Oct 30, 2024	43.01	43.66	42.58	42.66	23,154	-0.30(-0.70%)
Oct 29, 2024	42.84	43.17	42.73	42.96	27,457	-0.17(-0.39%)
Oct 28, 2024	42.52	43.21	42.50	43.13	39,310	+0.96(+2.28%)
Oct 25, 2024	42.29	42.39	41.81	42.17	38,989	+0.24(+0.57%)
Oct 24, 2024	41.83	42.03	41.15	41.93	36,513	+0.39(+0.94%)
Oct 23, 2024	41.25	41.58	40.99	41.54	32,514	+0.25(+0.61%)
Oct 22, 2024	39.99	41.33	39.72	41.29	32,393	+1.17(+2.92%)
Oct 21, 2024	40.38	40.64	39.92	40.12	40,603	-0.17(-0.42%)
Oct 18, 2024	42.40	42.40	40.10	40.29	36,148	-1.88(-4.46%)
Oct 17, 2024	42.60	42.66	41.78	42.17	43,053	-0.80(-1.86%)
Oct 16, 2024	42.63	42.99	42.38	42.97	66,355	+0.82(+1.95%)
Oct 15, 2024	41.90	42.67	41.80	42.15	38,239	+0.27(+0.64%)
Oct 14, 2024	41.95	42.05	41.59	41.88	22,076	-0.04(-0.10%)
Oct 11, 2024	40.69	42.15	40.69	41.92	42,807	+1.35(+3.33%)
Oct 10, 2024	40.11	40.65	40.00	40.57	25,426	-0.01(-0.02%)
Oct 09, 2024	40.01	41.03	39.79	40.58	30,262	+0.29(+0.72%)
Oct 08, 2024	40.47	40.66	40.17	40.29	20,535	-0.01(-0.02%)
Oct 07, 2024	40.32	40.48	40.12	40.30	21,306	-0.19(-0.47%)
Oct 04, 2024	40.55	40.90	40.34	40.49	16,516	+0.58(+1.45%)
Oct 03, 2024	40.22	40.51	39.90	39.91	33,394	-0.33(-0.82%)
Oct 02, 2024	40.56	40.67	40.22	40.24	16,179	-0.32(-0.79%)
Oct 01, 2024	40.83	40.84	40.15	40.56	21,891	-0.92(-2.22%)
Sep 30, 2024	41.28	41.48	40.88	41.48	20,429	+0.11(+0.27%)
Sep 27, 2024	41.61	41.95	41.11	41.37	35,114	+0.18(+0.44%)
Sep 26, 2024	41.13	41.50	40.72	41.19	31,238	+0.53(+1.30%)
Sep 25, 2024	41.02	41.02	40.65	40.66	31,828	-0.79(-1.91%)
Sep 24, 2024	42.09	42.09	41.26	41.45	25,842	-0.41(-0.98%)
Sep 23, 2024	42.17	42.57	41.63	41.86	25,143	-0.26(-0.62%)
Sep 20, 2024	43.14	43.35	42.11	42.12	110,521	-0.97(-2.25%)
Sep 19, 2024	43.01	43.10	42.37	43.09	26,171	+1.03(+2.45%)
Sep 18, 2024	42.08	43.04	41.44	42.06	40,470	+0.13(+0.31%)
Sep 17, 2024	41.89	42.84	41.82	41.93	39,301	+0.33(+0.79%)
Sep 16, 2024	41.99	42.27	41.53	41.60	31,198	-0.39(-0.93%)
Sep 13, 2024	41.37	42.15	40.91	41.99	29,148	+1.21(+2.97%)
Sep 12, 2024	41.29	41.41	40.67	40.78	29,572	-0.09(-0.22%)
Sep 11, 2024	40.64	40.97	40.03	40.87	20,920	+0.11(+0.27%)
Sep 10, 2024	40.54	40.92	39.85	40.76	32,272	+0.43(+1.07%)
Sep 09, 2024	40.26	40.73	40.13	40.33	40,260	+0.17(+0.42%)
Sep 06, 2024	40.30	40.55	39.60	40.16	92,778	-0.08(-0.20%)
Sep 05, 2024	42.05	42.05	40.23	40.24	84,681	-1.68(-4.01%)
Sep 04, 2024	41.71	42.15	41.59	41.92	30,922	+0.07(+0.17%)

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.