Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	46.37	47.22	46.28	47.00	37,996,216	+0.54(+1.16%)
Nov 21, 2024	46.39	47.05	46.30	46.46	45,321,920	+0.40(+0.87%)
Nov 20, 2024	46.57	46.64	45.92	46.06	28,021,348	-0.35(-0.75%)
Nov 19, 2024	45.99	46.62	45.95	46.41	28,517,156	-0.31(-0.66%)
Nov 18, 2024	46.75	47.02	46.48	46.72	32,362,784	-0.03(-0.06%)
Nov 15, 2024	45.62	46.84	45.62	46.75	40,490,292	+0.85(+1.85%)
Nov 14, 2024	45.95	46.16	45.73	45.90	35,725,280	+0.03(+0.07%)
Nov 13, 2024	46.20	46.48	45.83	45.87	36,903,772	+0.01(+0.02%)
Nov 12, 2024	46.14	46.45	45.84	45.86	38,149,076	-0.22(-0.48%)
Nov 11, 2024	45.60	46.52	45.58	46.08	43,270,496	+0.95(+2.11%)
Nov 08, 2024	45.14	45.50	44.95	45.13	38,331,896	+0.36(+0.80%)
Nov 07, 2024	45.04	45.23	44.51	44.77	48,548,980	-0.64(-1.41%)
Nov 06, 2024	44.80	45.55	44.00	45.41	110,207,696	+3.53(+8.43%)
Nov 05, 2024	41.51	42.01	41.38	41.88	30,807,640	+0.55(+1.33%)
Nov 04, 2024	41.61	42.02	41.11	41.33	31,109,364	-0.43(-1.03%)
Nov 01, 2024	42.15	42.43	41.75	41.76	31,220,080	-0.06(-0.14%)
Oct 31, 2024	42.29	42.55	41.80	41.82	28,194,820	-0.49(-1.16%)
Oct 30, 2024	41.71	42.90	41.64	42.31	38,093,572	-0.22(-0.52%)
Oct 29, 2024	42.59	42.81	42.47	42.53	22,309,284	-0.09(-0.21%)
Oct 28, 2024	42.07	42.74	42.01	42.62	24,527,016	+0.73(+1.74%)
Oct 25, 2024	42.92	42.98	41.78	41.89	27,466,960	-0.76(-1.78%)
Oct 24, 2024	42.32	42.66	41.97	42.65	28,390,320	+0.31(+0.73%)
Oct 23, 2024	42.20	42.47	42.02	42.34	28,563,618	+0.04(+0.09%)
Oct 22, 2024	41.65	42.41	41.57	42.30	37,117,212	+0.54(+1.29%)
Oct 21, 2024	42.25	42.41	41.74	41.76	26,587,476	-0.56(-1.32%)
Oct 18, 2024	42.43	42.65	42.11	42.32	30,679,666	-0.28(-0.66%)
Oct 17, 2024	42.83	43.00	42.47	42.60	31,703,098	-0.20(-0.47%)
Oct 16, 2024	42.21	43.10	42.15	42.80	42,434,672	+0.66(+1.57%)
Oct 15, 2024	43.22	43.36	42.05	42.14	61,487,080	+0.23(+0.55%)
Oct 14, 2024	41.96	42.18	41.72	41.91	28,079,512	-0.04(-0.10%)
Oct 11, 2024	40.50	42.17	40.40	41.95	50,660,840	+1.98(+4.95%)
Oct 10, 2024	40.01	40.13	39.77	39.97	26,177,156	-0.22(-0.55%)
Oct 09, 2024	39.87	40.38	39.72	40.19	27,404,104	+0.26(+0.65%)
Oct 08, 2024	40.05	40.15	39.80	39.93	26,022,784	-0.03(-0.08%)
Oct 07, 2024	40.21	40.44	39.71	39.96	27,167,332	-0.15(-0.37%)
Oct 04, 2024	39.93	40.25	39.62	40.11	34,255,972	+0.86(+2.19%)
Oct 03, 2024	38.98	39.27	38.73	39.25	26,018,244	+0.02(+0.05%)
Oct 02, 2024	39.25	39.54	39.05	39.23	23,300,448	+0.01(+0.03%)
Oct 01, 2024	39.51	39.56	38.94	39.22	26,281,080	-0.46(-1.16%)
Sep 30, 2024	39.23	39.79	39.02	39.68	35,056,360	+0.28(+0.71%)
Sep 27, 2024	39.65	39.90	39.35	39.40	27,865,402	-0.12(-0.30%)
Sep 26, 2024	39.39	39.72	39.11	39.52	39,598,088	+0.27(+0.69%)
Sep 25, 2024	39.25	39.41	38.94	39.25	28,863,844	-0.20(-0.51%)
Sep 24, 2024	39.85	39.98	39.25	39.45	32,528,388	-0.42(-1.05%)
Sep 23, 2024	40.21	40.44	39.75	39.87	31,712,240	-0.40(-0.99%)
Sep 20, 2024	40.62	40.73	40.24	40.27	70,725,088	-0.60(-1.47%)
Sep 19, 2024	40.04	41.05	40.01	40.87	57,959,352	+1.25(+3.15%)
Sep 18, 2024	39.62	40.12	39.41	39.62	42,534,720	+0.07(+0.18%)
Sep 17, 2024	39.28	39.80	39.21	39.55	27,767,120	+0.45(+1.15%)
Sep 16, 2024	38.81	39.21	38.79	39.10	26,335,328	+0.45(+1.16%)
Sep 13, 2024	38.88	39.09	38.44	38.65	31,887,404	-0.13(-0.34%)
Sep 12, 2024	39.05	39.33	38.53	38.78	39,936,072	-0.22(-0.56%)
Sep 11, 2024	38.99	39.03	38.01	39.00	41,225,628	-0.28(-0.71%)
Sep 10, 2024	39.84	39.84	38.33	39.28	53,973,260	-0.19(-0.48%)
Sep 09, 2024	39.25	39.70	39.10	39.47	37,555,576	+0.71(+1.83%)
Sep 06, 2024	39.77	39.88	38.56	38.76	47,182,768	-1.12(-2.81%)
Sep 05, 2024	40.54	40.67	39.75	39.88	34,395,448	-0.36(-0.89%)
Sep 04, 2024	40.40	40.68	40.02	40.24	39,886,252	-0.20(-0.49%)

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.