Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	43.75	43.81	42.85	42.88	850,721	-1.06(-2.41%)
Nov 20, 2024	44.34	44.53	43.90	43.94	2,406,520	-1.08(-2.40%)
Nov 19, 2024	44.22	45.08	43.93	45.02	1,948,454	+0.27(+0.60%)
Nov 18, 2024	44.35	44.81	43.85	44.75	1,006,369	-0.12(-0.27%)
Nov 15, 2024	45.19	45.19	44.40	44.87	1,091,264	-0.21(-0.47%)
Nov 14, 2024	45.10	45.37	44.77	45.08	1,475,063	+0.50(+1.12%)
Nov 13, 2024	45.00	45.12	44.41	44.58	1,329,135	-0.89(-1.96%)
Nov 12, 2024	45.80	46.16	44.85	45.47	1,301,085	-0.88(-1.90%)
Nov 11, 2024	46.42	46.80	45.95	46.35	1,392,218	+0.67(+1.47%)
Nov 08, 2024	46.90	47.09	45.66	45.68	1,498,575	-1.62(-3.42%)
Nov 07, 2024	46.39	47.41	46.31	47.30	1,218,443	+1.42(+3.10%)
Nov 06, 2024	46.68	46.68	44.86	45.88	2,614,894	-0.41(-0.89%)
Nov 05, 2024	45.45	46.90	45.21	46.29	2,024,120	+2.23(+5.06%)
Nov 04, 2024	45.76	45.78	43.83	44.06	2,022,723	-1.48(-3.25%)
Nov 01, 2024	44.74	45.98	44.59	45.54	1,568,292	+1.28(+2.89%)
Oct 31, 2024	44.75	45.15	43.74	44.26	1,505,539	-0.62(-1.38%)
Oct 30, 2024	44.15	45.24	44.15	44.88	825,431	+0.26(+0.58%)
Oct 29, 2024	44.34	44.68	44.03	44.62	1,497,468	-0.81(-1.78%)
Oct 28, 2024	45.55	45.75	45.11	45.43	974,870	+0.37(+0.82%)
Oct 25, 2024	44.89	45.23	44.46	45.06	907,679	+0.47(+1.05%)
Oct 24, 2024	45.42	45.71	44.38	44.59	971,585	-0.62(-1.37%)
Oct 23, 2024	45.55	45.55	44.42	45.21	1,097,306	-0.40(-0.88%)
Oct 22, 2024	44.92	46.06	44.92	45.61	1,385,835	+0.51(+1.13%)
Oct 21, 2024	44.90	45.18	44.63	45.10	902,063	-0.33(-0.73%)
Oct 18, 2024	44.73	45.61	44.28	45.43	1,201,860	+0.68(+1.52%)
Oct 17, 2024	44.75	45.48	44.60	44.75	1,496,605	-0.08(-0.18%)
Oct 16, 2024	44.11	44.94	43.82	44.83	1,693,759	+0.31(+0.70%)
Oct 15, 2024	44.87	45.46	44.39	44.52	1,419,357	+0.33(+0.75%)
Oct 14, 2024	44.03	44.65	43.81	44.19	1,061,911	+0.66(+1.52%)
Oct 11, 2024	43.65	44.26	43.29	43.53	1,671,976	+0.23(+0.53%)
Oct 10, 2024	43.29	43.83	43.26	43.30	962,641	-0.50(-1.14%)
Oct 09, 2024	43.42	44.58	43.38	43.80	1,279,676	+0.38(+0.88%)
Oct 08, 2024	43.25	43.43	42.86	43.42	1,543,775	+1.32(+3.14%)
Oct 07, 2024	43.84	43.87	42.09	42.10	1,878,815	-1.05(-2.43%)
Oct 04, 2024	43.08	43.77	42.75	43.15	2,535,437	+0.35(+0.82%)
Oct 03, 2024	42.79	43.88	42.37	42.80	1,437,570	-0.21(-0.49%)
Oct 02, 2024	43.48	43.48	42.91	43.01	2,512,985	-1.34(-3.02%)
Oct 01, 2024	45.45	45.69	43.68	44.35	2,249,697	-0.83(-1.84%)
Sep 30, 2024	45.40	45.66	44.32	45.18	1,353,297	+0.09(+0.20%)
Sep 27, 2024	46.86	46.86	45.06	45.09	1,882,734	-2.01(-4.27%)
Sep 26, 2024	47.29	47.48	46.32	47.10	2,724,299	+0.67(+1.44%)
Sep 25, 2024	46.14	46.53	45.81	46.43	2,887,726	+0.55(+1.20%)
Sep 24, 2024	45.39	45.95	45.33	45.88	1,448,742	+0.51(+1.13%)
Sep 23, 2024	45.29	45.39	45.04	45.37	2,049,917	-0.15(-0.33%)
Sep 20, 2024	45.65	45.70	45.17	45.51	2,111,767	-0.55(-1.20%)
Sep 19, 2024	45.90	46.33	45.32	46.07	2,196,995	+1.96(+4.46%)
Sep 18, 2024	44.43	44.95	43.81	44.10	2,018,369	-0.36(-0.80%)
Sep 17, 2024	45.07	45.33	44.27	44.46	1,948,080	+1.67(+3.90%)
Sep 16, 2024	42.78	42.95	42.55	42.79	1,110,250	+0.08(+0.20%)
Sep 13, 2024	42.81	43.29	42.15	42.71	2,717,405	+0.28(+0.66%)
Sep 12, 2024	43.38	43.53	42.23	42.42	3,029,991	-2.16(-4.85%)
Sep 11, 2024	44.39	45.05	44.06	44.59	1,166,374	+0.02(+0.04%)
Sep 10, 2024	44.67	44.80	44.18	44.57	1,422,220	-0.27(-0.60%)
Sep 09, 2024	44.65	45.22	44.40	44.83	1,702,404	+0.27(+0.60%)
Sep 06, 2024	44.02	44.61	43.88	44.57	2,162,634	-0.24(-0.54%)
Sep 05, 2024	43.91	44.89	43.80	44.81	1,514,820	+1.28(+2.95%)
Sep 04, 2024	42.76	43.61	42.66	43.53	1,289,065	-0.69(-1.56%)

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.