Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	46.55	47.48	45.91	46.39	675,845	+0.32(+0.69%)
Nov 26, 2024	45.80	46.15	45.17	46.07	3,172,995	+0.33(+0.72%)
Nov 25, 2024	45.67	47.27	45.67	45.74	2,580,955	+0.31(+0.68%)
Nov 22, 2024	45.63	46.14	45.17	45.43	1,086,510	+0.13(+0.29%)
Nov 21, 2024	46.32	46.57	45.24	45.30	1,068,331	-0.80(-1.74%)
Nov 20, 2024	45.62	46.18	45.03	46.10	808,771	+0.27(+0.59%)
Nov 19, 2024	45.20	46.10	44.90	45.83	871,826	+0.18(+0.39%)
Nov 18, 2024	46.14	46.61	45.49	45.65	1,010,841	-0.29(-0.63%)
Nov 15, 2024	46.55	46.91	45.40	45.94	1,202,332	-0.61(-1.31%)
Nov 14, 2024	46.47	47.52	46.02	46.55	792,269	+0.23(+0.50%)
Nov 13, 2024	46.05	46.45	45.55	46.32	702,203	+0.52(+1.14%)
Nov 12, 2024	45.78	46.00	44.65	45.80	964,158	+0.02(+0.04%)
Nov 11, 2024	45.44	46.13	45.14	45.78	1,103,751	+0.34(+0.75%)
Nov 08, 2024	44.84	45.76	44.62	45.44	1,496,992	-0.15(-0.33%)
Nov 07, 2024	44.57	46.28	43.09	45.59	2,525,329	-0.05(-0.11%)
Nov 06, 2024	45.75	48.74	44.84	45.64	5,813,439	+3.09(+7.26%)
Nov 05, 2024	41.90	42.86	41.50	42.55	1,728,823	+0.94(+2.26%)
Nov 04, 2024	40.12	41.86	40.02	41.61	1,815,642	+0.99(+2.44%)
Nov 01, 2024	39.80	40.65	39.43	40.62	1,041,986	+1.21(+3.07%)
Oct 31, 2024	40.97	41.38	39.25	39.41	1,552,242	-1.58(-3.85%)
Oct 30, 2024	42.26	42.44	40.97	40.99	1,028,523	-1.44(-3.39%)
Oct 29, 2024	42.02	43.36	41.80	42.43	1,478,820	+0.32(+0.76%)
Oct 28, 2024	40.94	42.16	40.94	42.11	1,195,005	+1.58(+3.90%)
Oct 25, 2024	39.76	41.54	39.76	40.53	790,509	+0.60(+1.50%)
Oct 24, 2024	39.61	39.96	39.13	39.93	961,915	+0.56(+1.42%)
Oct 23, 2024	39.73	40.08	39.23	39.37	583,925	-0.52(-1.30%)
Oct 22, 2024	39.85	40.34	39.63	39.89	1,184,690	-0.11(-0.27%)
Oct 21, 2024	39.65	40.13	39.51	40.00	1,096,145	+0.47(+1.19%)
Oct 18, 2024	40.64	40.64	39.51	39.53	848,552	-0.81(-2.01%)
Oct 17, 2024	39.83	40.34	39.55	40.34	850,700	+0.67(+1.69%)
Oct 16, 2024	39.68	40.33	39.28	39.67	958,331	+0.48(+1.22%)
Oct 15, 2024	38.97	40.13	38.60	39.19	1,666,137	-0.08(-0.20%)
Oct 14, 2024	37.76	39.72	37.23	39.27	1,882,403	+1.23(+3.23%)
Oct 11, 2024	36.31	38.04	36.27	38.04	1,635,839	+1.62(+4.45%)
Oct 10, 2024	36.61	36.95	35.93	36.42	1,261,451	-0.54(-1.46%)
Oct 09, 2024	36.89	37.86	36.75	36.96	1,946,636	-0.12(-0.32%)
Oct 08, 2024	38.84	38.90	37.06	37.08	1,843,425	-1.83(-4.70%)
Oct 07, 2024	37.42	38.91	37.62	38.91	1,624,875	+1.33(+3.54%)
Oct 04, 2024	37.55	38.53	37.16	37.58	1,811,985	+0.38(+1.02%)
Oct 03, 2024	37.85	38.31	36.98	37.20	1,428,294	-1.20(-3.12%)
Oct 02, 2024	38.16	38.67	37.88	38.40	2,044,376	-0.15(-0.39%)
Oct 01, 2024	40.18	40.43	38.27	38.55	2,035,078	-1.76(-4.37%)
Sep 30, 2024	40.50	41.06	40.02	40.31	2,430,940	-0.37(-0.91%)
Sep 27, 2024	41.01	41.55	40.38	40.68	745,112	-0.32(-0.78%)
Sep 26, 2024	40.26	41.30	40.15	41.00	863,415	+1.00(+2.50%)
Sep 25, 2024	40.32	40.77	39.98	40.00	1,470,966	-0.72(-1.77%)
Sep 24, 2024	41.35	41.40	40.68	40.72	1,309,505	-0.62(-1.50%)
Sep 23, 2024	41.35	41.98	41.15	41.34	1,069,645	-0.12(-0.29%)
Sep 20, 2024	42.13	42.51	40.57	41.46	8,876,751	-0.72(-1.71%)
Sep 19, 2024	42.50	43.55	42.03	42.18	1,091,009	+0.71(+1.71%)
Sep 18, 2024	41.29	42.58	41.26	41.47	1,395,408	-0.05(-0.12%)
Sep 17, 2024	40.64	42.00	40.64	41.52	1,134,324	+0.93(+2.29%)
Sep 16, 2024	40.54	41.16	40.27	40.59	805,822	-0.29(-0.71%)
Sep 13, 2024	40.25	41.78	40.17	40.88	1,714,736	+0.65(+1.62%)
Sep 12, 2024	38.92	40.63	38.92	40.23	2,150,620	+1.30(+3.34%)
Sep 11, 2024	39.86	39.91	38.93	38.93	2,989,492	-0.97(-2.43%)
Sep 10, 2024	40.85	41.08	39.20	39.90	2,845,489	-0.99(-2.42%)
Sep 09, 2024	41.77	42.34	40.75	40.89	1,566,523	-0.78(-1.87%)
Sep 06, 2024	43.25	43.57	41.04	41.67	1,608,342	-1.88(-4.32%)
Sep 05, 2024	43.84	44.47	43.20	43.55	958,825	-0.53(-1.20%)
Sep 04, 2024	43.63	44.93	43.63	44.08	847,563	+0.17(+0.39%)

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.