Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	48.26	48.61	48.17	48.35	106,527	-0.26(-0.54%)
Nov 21, 2024	47.67	48.87	46.50	48.61	41,738	+1.82(+3.89%)
Nov 20, 2024	45.42	46.89	45.02	46.79	106,274	+1.92(+4.28%)
Nov 19, 2024	45.16	45.22	44.50	44.87	196,620	-0.10(-0.22%)
Nov 18, 2024	44.39	45.34	42.10	44.97	276,667	+0.58(+1.31%)
Nov 15, 2024	45.25	45.25	42.73	44.39	338,050	-1.32(-2.88%)
Nov 14, 2024	45.26	46.19	45.26	45.71	18,457	+0.60(+1.32%)
Nov 13, 2024	45.30	45.40	44.75	45.11	39,346	-0.56(-1.23%)
Nov 12, 2024	45.80	45.87	45.21	45.67	8,948	-0.21(-0.46%)
Nov 11, 2024	45.00	47.14	44.59	45.88	30,782	+1.10(+2.46%)
Nov 08, 2024	45.26	45.27	44.47	44.78	17,824	-0.79(-1.74%)
Nov 07, 2024	46.66	46.67	45.00	45.57	82,376	-1.33(-2.84%)
Nov 06, 2024	46.14	46.91	45.97	46.91	71,054	+0.77(+1.66%)
Nov 05, 2024	46.25	46.68	45.86	46.14	26,035	+0.23(+0.50%)
Nov 04, 2024	45.50	46.68	45.50	45.91	78,122	+0.38(+0.83%)
Nov 01, 2024	46.14	46.58	45.27	45.53	77,147	-0.60(-1.30%)
Oct 31, 2024	47.01	47.01	45.42	46.13	49,456	-1.20(-2.54%)
Oct 30, 2024	46.38	47.43	46.15	47.33	32,108	+1.01(+2.18%)
Oct 29, 2024	46.34	46.84	45.90	46.32	114,652	-0.06(-0.13%)
Oct 28, 2024	44.50	46.60	44.50	46.38	69,686	-0.24(-0.51%)
Oct 25, 2024	46.58	46.86	46.58	46.62	47,936	+0.37(+0.80%)
Oct 24, 2024	45.93	46.25	45.51	46.25	97,471	+0.60(+1.31%)
Oct 23, 2024	45.47	45.65	45.30	45.65	51,909	-0.23(-0.50%)
Oct 22, 2024	45.23	45.96	45.06	45.88	34,165	+0.80(+1.79%)
Oct 21, 2024	44.50	45.50	44.50	45.08	36,651	-0.08(-0.19%)
Oct 18, 2024	45.11	45.16	44.66	45.16	81,632	-0.21(-0.46%)
Oct 17, 2024	44.93	45.56	44.93	45.37	77,033	+0.48(+1.07%)
Oct 16, 2024	45.44	46.00	44.86	44.89	98,585	-1.02(-2.22%)
Oct 15, 2024	46.12	46.72	45.76	45.91	59,112	-1.00(-2.13%)
Oct 14, 2024	47.38	47.76	46.83	46.91	5,952	-0.53(-1.12%)
Oct 11, 2024	47.43	47.52	47.13	47.44	132,030	+0.04(+0.08%)
Oct 10, 2024	46.50	47.54	46.50	47.40	89,712	+0.85(+1.82%)
Oct 09, 2024	46.79	46.88	46.34	46.55	463,590	-0.78(-1.64%)
Oct 08, 2024	47.68	48.17	47.15	47.33	230,653	-1.62(-3.31%)
Oct 07, 2024	49.35	49.41	48.74	48.95	136,776	-0.10(-0.20%)
Oct 04, 2024	48.45	49.18	48.45	49.05	113,658	+1.04(+2.17%)
Oct 03, 2024	47.21	48.29	46.96	48.01	152,519	+1.05(+2.24%)
Oct 02, 2024	47.44	47.87	46.62	46.96	123,346	+0.07(+0.15%)
Oct 01, 2024	45.98	47.12	45.98	46.89	110,565	+0.40(+0.86%)
Sep 30, 2024	45.38	46.49	45.38	46.49	200,366	+1.03(+2.27%)
Sep 27, 2024	44.40	45.52	44.40	45.46	110,743	+1.63(+3.72%)
Sep 26, 2024	44.00	44.43	43.50	43.83	232,454	-0.58(-1.31%)
Sep 25, 2024	45.80	45.80	44.24	44.41	265,106	-0.41(-0.91%)
Sep 24, 2024	42.40	44.84	42.40	44.82	149,635	+0.85(+1.93%)
Sep 23, 2024	43.97	44.40	43.73	43.97	65,215	+0.74(+1.72%)
Sep 20, 2024	43.03	43.49	42.86	43.23	82,867	-0.64(-1.46%)
Sep 19, 2024	43.74	44.10	43.62	43.87	118,501	+0.62(+1.43%)
Sep 18, 2024	43.52	43.92	43.00	43.25	108,263	-0.52(-1.19%)
Sep 17, 2024	43.80	43.89	43.35	43.77	81,854	+0.28(+0.65%)
Sep 16, 2024	41.18	43.65	41.18	43.49	31,569	+0.01(+0.01%)
Sep 13, 2024	43.45	43.83	43.45	43.48	16,330	+0.03(+0.07%)
Sep 12, 2024	43.50	43.96	43.23	43.45	16,362	+0.19(+0.43%)
Sep 11, 2024	43.27	43.54	42.36	43.27	68,069	+0.47(+1.09%)
Sep 10, 2024	42.70	43.60	41.88	42.80	60,268	-0.79(-1.82%)
Sep 09, 2024	43.49	44.50	43.46	43.59	163,712	-0.84(-1.88%)
Sep 06, 2024	44.34	44.57	44.27	44.43	20,830	+0.08(+0.18%)
Sep 05, 2024	44.10	44.53	44.10	44.35	11,161	+0.34(+0.77%)
Sep 04, 2024	43.89	44.10	43.64	44.01	22,489	+0.36(+0.82%)

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.