Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2024	46.14	46.47	45.92	46.08	23,986,520	+0.00(+0.00%)
Dec 11, 2024	46.00	46.16	45.47	46.08	36,634,168	+0.33(+0.72%)
Dec 10, 2024	45.91	46.29	45.59	45.75	35,663,536	-0.16(-0.35%)
Dec 09, 2024	46.56	46.74	45.90	45.91	34,987,468	-0.84(-1.80%)
Dec 06, 2024	47.06	47.06	46.40	46.75	28,931,758	-0.25(-0.53%)
Dec 05, 2024	46.56	47.24	46.50	47.00	31,394,922	+0.63(+1.36%)
Dec 04, 2024	46.69	46.78	46.13	46.37	24,935,128	-0.45(-0.96%)
Dec 03, 2024	47.37	47.48	46.65	46.82	38,115,368	-0.22(-0.47%)
Dec 02, 2024	47.74	47.82	46.85	47.04	35,887,512	-0.47(-0.99%)
Nov 29, 2024	47.80	48.08	47.50	47.51	23,262,092	-0.26(-0.54%)
Nov 27, 2024	47.82	47.98	47.65	47.77	23,278,434	+0.02(+0.04%)
Nov 26, 2024	47.51	47.84	47.21	47.75	30,293,388	+0.25(+0.53%)
Nov 25, 2024	47.26	47.74	47.16	47.50	42,660,900	+0.50(+1.06%)
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%)

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.