Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	47.75	48.53	47.42	47.83	357,367	+0.02(+0.04%)
Nov 21, 2024	46.80	47.90	46.36	47.81	522,250	+1.16(+2.49%)
Nov 20, 2024	46.55	46.92	45.77	46.65	802,880	-0.11(-0.24%)
Nov 19, 2024	45.19	47.37	44.86	46.76	960,503	+1.10(+2.41%)
Nov 18, 2024	44.47	45.94	44.37	45.66	675,154	+1.11(+2.49%)
Nov 15, 2024	45.59	45.85	44.17	44.55	1,185,781	-1.75(-3.78%)
Nov 14, 2024	48.14	49.03	45.95	46.30	1,155,256	-2.12(-4.38%)
Nov 13, 2024	46.78	50.25	46.20	48.42	2,449,968	+5.32(+12.34%)
Nov 12, 2024	46.27	46.36	42.85	43.10	1,440,256	-3.54(-7.59%)
Nov 11, 2024	46.20	48.10	46.20	46.64	1,020,798	+0.76(+1.66%)
Nov 08, 2024	43.09	46.50	43.09	45.88	995,345	+2.48(+5.70%)
Nov 07, 2024	43.40	43.98	43.07	43.41	461,323	-0.02(-0.03%)
Nov 06, 2024	42.50	43.77	42.40	43.42	393,810	+1.69(+4.04%)
Nov 05, 2024	40.94	42.54	40.89	41.73	572,339	+0.70(+1.72%)
Nov 04, 2024	41.86	42.01	40.87	41.03	273,990	-0.91(-2.17%)
Nov 01, 2024	41.96	42.64	41.59	41.94	375,670	-0.02(-0.05%)
Oct 31, 2024	43.00	43.12	41.54	41.96	366,019	-1.34(-3.09%)
Oct 30, 2024	44.48	44.57	42.72	43.30	849,404	-1.56(-3.48%)
Oct 29, 2024	45.15	45.27	44.60	44.86	278,548	-0.31(-0.69%)
Oct 28, 2024	45.03	45.43	44.82	45.17	287,561	+0.40(+0.89%)
Oct 25, 2024	44.26	45.64	44.25	44.77	301,838	+0.55(+1.24%)
Oct 24, 2024	44.50	44.58	43.97	44.22	139,112	+0.17(+0.39%)
Oct 23, 2024	45.50	45.50	43.84	44.05	224,439	-1.36(-2.99%)
Oct 22, 2024	45.24	45.48	44.95	45.41	166,661	+0.15(+0.33%)
Oct 21, 2024	44.67	45.46	44.37	45.26	452,023	+1.29(+2.93%)
Oct 18, 2024	43.89	44.13	43.39	43.97	335,881	+0.15(+0.34%)
Oct 17, 2024	44.60	44.67	43.59	43.82	388,561	+0.03(+0.07%)
Oct 16, 2024	44.86	44.86	43.39	43.79	464,916	-0.68(-1.53%)
Oct 15, 2024	46.20	46.48	44.36	44.47	641,271	-1.56(-3.39%)
Oct 14, 2024	46.05	46.53	45.61	46.03	453,954	+0.21(+0.46%)
Oct 11, 2024	45.40	46.27	45.40	45.82	242,739	+0.29(+0.64%)
Oct 10, 2024	44.92	45.63	44.79	45.53	282,121	+0.32(+0.71%)
Oct 09, 2024	44.68	45.57	44.57	45.21	393,942	+0.53(+1.19%)
Oct 08, 2024	44.10	44.89	43.95	44.68	197,928	+0.38(+0.86%)
Oct 07, 2024	44.16	44.51	43.79	44.30	175,752	+0.00(+0.00%)
Oct 04, 2024	44.84	44.84	43.38	44.30	245,855	-0.01(-0.02%)
Oct 03, 2024	44.03	45.00	43.90	44.31	467,843	+0.21(+0.48%)
Oct 02, 2024	43.24	44.20	43.01	44.10	455,104	+1.02(+2.37%)
Oct 01, 2024	44.09	44.25	42.68	43.08	430,192	-1.18(-2.67%)
Sep 30, 2024	44.27	44.59	43.97	44.26	405,118	+0.35(+0.80%)
Sep 27, 2024	43.92	44.11	43.21	43.91	358,590	+0.19(+0.43%)
Sep 26, 2024	44.14	44.23	43.37	43.72	298,357	+0.90(+2.10%)
Sep 25, 2024	43.01	43.11	42.53	42.82	143,509	-0.37(-0.86%)
Sep 24, 2024	42.69	43.29	42.40	43.19	275,811	+1.01(+2.39%)
Sep 23, 2024	42.60	42.96	41.89	42.18	233,783	-0.13(-0.31%)
Sep 20, 2024	41.17	42.59	41.10	42.31	410,286	+0.69(+1.66%)
Sep 19, 2024	41.08	41.80	40.74	41.62	332,674	+1.07(+2.64%)
Sep 18, 2024	41.47	41.48	40.47	40.55	225,724	-0.92(-2.22%)
Sep 17, 2024	41.48	42.02	41.19	41.47	270,358	-0.15(-0.36%)
Sep 16, 2024	42.44	42.44	41.31	41.62	271,805	-1.23(-2.87%)
Sep 13, 2024	41.97	42.89	41.97	42.85	218,928	+0.88(+2.10%)
Sep 12, 2024	42.43	42.45	41.55	41.97	207,603	-0.42(-0.99%)
Sep 11, 2024	40.95	42.46	40.78	42.39	346,821	+1.57(+3.85%)
Sep 10, 2024	41.00	41.00	40.08	40.82	299,163	+0.17(+0.42%)
Sep 09, 2024	40.83	41.19	40.53	40.65	235,037	+0.09(+0.22%)
Sep 06, 2024	43.13	43.13	40.27	40.56	442,253	-0.76(-1.84%)
Sep 05, 2024	40.83	42.00	40.83	41.32	462,203	+0.28(+0.68%)
Sep 04, 2024	40.81	41.56	40.57	41.04	1,056,858	-0.30(-0.73%)

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.