Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	48.81	49.30	48.18	48.26	39,419	-0.21(-0.43%)
Nov 26, 2024	48.77	49.55	48.44	48.47	41,995	-0.74(-1.50%)
Nov 25, 2024	49.72	50.84	49.19	49.21	56,000	+0.13(+0.26%)
Nov 22, 2024	48.20	49.19	47.60	49.08	42,913	+1.46(+3.07%)
Nov 21, 2024	47.06	48.33	46.56	47.62	30,119	+1.06(+2.28%)
Nov 20, 2024	46.90	46.90	46.11	46.56	30,961	-0.41(-0.87%)
Nov 19, 2024	46.29	47.51	44.31	46.97	38,813	+0.11(+0.23%)
Nov 18, 2024	47.50	47.68	46.83	46.86	38,488	-0.36(-0.76%)
Nov 15, 2024	47.70	47.98	46.87	47.22	31,474	-0.19(-0.40%)
Nov 14, 2024	47.13	47.82	47.07	47.41	43,185	+0.35(+0.74%)
Nov 13, 2024	47.41	48.44	47.04	47.06	49,798	-0.34(-0.72%)
Nov 12, 2024	48.10	48.61	47.18	47.40	62,103	-0.64(-1.33%)
Nov 11, 2024	46.84	48.37	46.84	48.04	40,881	+1.77(+3.83%)
Nov 08, 2024	46.26	46.85	46.18	46.27	33,632	+0.30(+0.65%)
Nov 07, 2024	46.46	47.19	45.65	45.97	59,830	-1.04(-2.21%)
Nov 06, 2024	45.00	47.27	43.80	47.01	221,913	+4.35(+10.20%)
Nov 05, 2024	42.01	43.18	42.01	42.66	58,815	+0.69(+1.64%)
Nov 04, 2024	42.09	42.53	41.48	41.97	18,154	-0.42(-0.99%)
Nov 01, 2024	42.85	43.00	42.35	42.39	23,594	-0.10(-0.24%)
Oct 31, 2024	43.49	43.59	42.39	42.49	39,335	-0.83(-1.92%)
Oct 30, 2024	44.43	44.49	43.23	43.32	48,812	+0.00(+0.00%)
Oct 29, 2024	43.25	43.55	43.08	43.32	25,142	-0.32(-0.73%)
Oct 28, 2024	42.55	43.89	42.55	43.64	24,048	+1.64(+3.90%)
Oct 25, 2024	42.40	42.40	41.93	42.00	27,339	-0.47(-1.11%)
Oct 24, 2024	43.41	43.41	42.37	42.47	35,824	-0.58(-1.35%)
Oct 23, 2024	42.78	43.26	42.45	43.05	26,245	-0.14(-0.32%)
Oct 22, 2024	42.03	43.32	42.03	43.19	30,212	+0.85(+2.01%)
Oct 21, 2024	43.16	43.20	42.34	42.34	35,767	-1.48(-3.38%)
Oct 18, 2024	44.06	44.45	43.31	43.82	42,675	-0.01(-0.02%)
Oct 17, 2024	45.60	45.60	43.72	43.83	60,871	-0.51(-1.15%)
Oct 16, 2024	44.00	44.68	43.50	44.34	69,680	+0.91(+2.10%)
Oct 15, 2024	42.47	43.90	42.47	43.43	49,728	+1.34(+3.18%)
Oct 14, 2024	42.15	42.52	41.42	42.09	49,652	+0.66(+1.59%)
Oct 11, 2024	40.71	41.46	40.52	41.43	21,329	+1.65(+4.15%)
Oct 10, 2024	39.41	40.34	39.21	39.78	35,669	-0.03(-0.08%)
Oct 09, 2024	39.13	40.00	39.06	39.81	33,538	+0.85(+2.18%)
Oct 08, 2024	39.09	39.23	38.90	38.96	16,115	+0.11(+0.28%)
Oct 07, 2024	38.88	39.16	38.57	38.85	18,536	-0.29(-0.74%)
Oct 04, 2024	39.29	39.88	38.84	39.14	25,789	+0.61(+1.58%)
Oct 03, 2024	38.58	38.83	38.05	38.53	21,837	-0.16(-0.41%)
Oct 02, 2024	39.20	39.84	38.36	38.69	21,151	-0.84(-2.12%)
Oct 01, 2024	40.29	40.30	39.27	39.53	28,508	-1.35(-3.30%)
Sep 30, 2024	39.94	40.91	39.94	40.88	53,585	+0.30(+0.74%)
Sep 27, 2024	40.95	41.20	40.39	40.58	19,345	-0.09(-0.22%)
Sep 26, 2024	41.12	41.12	40.34	40.67	34,009	-0.03(-0.07%)
Sep 25, 2024	41.17	41.31	40.59	40.70	27,697	-0.93(-2.23%)
Sep 24, 2024	41.31	41.81	41.16	41.63	23,235	-0.23(-0.55%)
Sep 23, 2024	41.92	42.04	41.00	41.86	41,423	+0.13(+0.31%)
Sep 20, 2024	41.95	42.36	41.44	41.73	223,960	-0.70(-1.65%)
Sep 19, 2024	42.43	42.61	41.41	42.43	33,779	+0.86(+2.07%)
Sep 18, 2024	41.69	42.64	40.11	41.57	46,765	+0.19(+0.46%)
Sep 17, 2024	41.50	42.28	41.05	41.38	73,761	+0.45(+1.10%)
Sep 16, 2024	40.56	41.18	40.07	40.93	27,576	+0.60(+1.49%)
Sep 13, 2024	39.49	40.38	38.79	40.33	44,306	+1.39(+3.57%)
Sep 12, 2024	39.02	39.35	38.53	38.94	22,817	+0.27(+0.70%)
Sep 11, 2024	39.08	39.08	37.78	38.67	29,500	-0.83(-2.10%)
Sep 10, 2024	38.23	39.62	38.22	39.50	29,637	+0.35(+0.89%)
Sep 09, 2024	38.75	39.61	38.40	39.15	37,911	+0.62(+1.61%)
Sep 06, 2024	39.90	39.90	38.52	38.53	23,051	-1.00(-2.53%)
Sep 05, 2024	40.26	40.26	39.38	39.53	19,019	-0.40(-1.00%)
Sep 04, 2024	39.98	40.20	39.19	39.93	45,824	-0.11(-0.27%)

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.