Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	40.02	41.28	40.02	41.03	103,152	+0.88(+2.19%)
Nov 21, 2024	39.80	40.36	39.73	40.15	103,673	+0.39(+0.98%)
Nov 20, 2024	39.51	39.82	39.36	39.76	80,453	+0.38(+0.96%)
Nov 19, 2024	39.47	39.81	39.33	39.38	116,898	-0.48(-1.20%)
Nov 18, 2024	39.62	40.25	39.62	39.86	103,388	-0.11(-0.28%)
Nov 15, 2024	40.25	40.68	39.83	39.97	82,811	-0.21(-0.52%)
Nov 14, 2024	39.75	40.38	39.73	40.18	83,397	+0.50(+1.26%)
Nov 13, 2024	39.87	39.87	39.48	39.68	66,023	-0.22(-0.55%)
Nov 12, 2024	39.90	40.27	39.59	39.90	135,058	-0.17(-0.42%)
Nov 11, 2024	39.91	40.53	39.91	40.07	111,648	+0.18(+0.45%)
Nov 08, 2024	40.56	40.95	39.87	39.89	112,963	-0.98(-2.40%)
Nov 07, 2024	41.22	41.57	40.80	40.87	101,150	+0.00(+0.00%)
Nov 06, 2024	44.12	44.12	40.29	40.87	190,410	-2.43(-5.61%)
Nov 05, 2024	42.79	43.37	42.57	43.30	103,831	+0.33(+0.77%)
Nov 04, 2024	43.02	43.73	42.79	42.97	116,536	+0.08(+0.19%)
Nov 01, 2024	44.04	44.15	42.88	42.89	120,302	-0.69(-1.58%)
Oct 31, 2024	44.86	45.06	43.57	43.58	97,860	-1.53(-3.39%)
Oct 30, 2024	46.36	46.65	45.11	45.11	74,799	-1.14(-2.46%)
Oct 29, 2024	47.60	47.60	45.95	46.25	69,919	-1.25(-2.63%)
Oct 28, 2024	47.61	48.08	47.39	47.50	43,972	+0.06(+0.13%)
Oct 25, 2024	48.08	48.24	47.42	47.44	61,784	-0.73(-1.52%)
Oct 24, 2024	47.98	48.18	47.74	48.17	49,132	+0.37(+0.77%)
Oct 23, 2024	47.77	47.96	47.24	47.80	72,588	-0.10(-0.21%)
Oct 22, 2024	47.36	47.96	47.00	47.90	69,212	+0.50(+1.05%)
Oct 21, 2024	47.61	47.89	47.31	47.40	66,601	-0.53(-1.11%)
Oct 18, 2024	48.21	48.59	47.38	47.93	71,951	-0.62(-1.28%)
Oct 17, 2024	48.13	48.59	48.05	48.55	88,305	+0.22(+0.46%)
Oct 16, 2024	47.73	48.54	47.63	48.33	83,802	+0.70(+1.47%)
Oct 15, 2024	47.77	48.42	47.52	47.63	100,151	+0.00(+0.00%)
Oct 14, 2024	47.17	47.84	47.15	47.63	83,287	+0.35(+0.74%)
Oct 11, 2024	46.21	47.63	46.21	47.28	78,854	+0.95(+2.05%)
Oct 10, 2024	45.19	46.35	45.19	46.33	120,291	+1.05(+2.32%)
Oct 09, 2024	45.28	45.61	45.12	45.28	116,421	-0.23(-0.51%)
Oct 08, 2024	45.56	45.74	45.16	45.51	73,723	-0.21(-0.46%)
Oct 07, 2024	46.05	46.05	45.36	45.72	77,106	-0.20(-0.44%)
Oct 04, 2024	46.01	46.51	45.80	45.92	56,598	+0.09(+0.20%)
Oct 03, 2024	46.69	46.69	45.67	45.83	84,111	-1.14(-2.43%)
Oct 02, 2024	47.41	47.49	46.84	46.97	68,139	-0.73(-1.53%)
Oct 01, 2024	48.22	48.28	47.49	47.70	164,955	-0.38(-0.79%)
Sep 30, 2024	47.75	48.30	47.67	48.08	95,924	+0.71(+1.50%)
Sep 27, 2024	46.75	47.68	46.75	47.37	85,848	+0.96(+2.07%)
Sep 26, 2024	45.22	46.68	45.22	46.41	87,501	+1.41(+3.13%)
Sep 25, 2024	45.94	45.94	44.86	45.00	106,923	-0.75(-1.64%)
Sep 24, 2024	46.13	46.47	45.67	45.75	335,926	-0.30(-0.65%)
Sep 23, 2024	45.35	46.53	45.35	46.05	423,953	+0.88(+1.95%)
Sep 20, 2024	45.96	46.52	45.17	45.17	750,360	-1.71(-3.65%)
Sep 19, 2024	47.25	47.65	46.87	46.88	264,875	-0.02(-0.04%)
Sep 18, 2024	46.47	47.35	46.28	46.90	285,879	+0.57(+1.23%)
Sep 17, 2024	45.79	47.16	45.79	46.33	88,608	+0.31(+0.67%)
Sep 16, 2024	45.87	46.25	45.72	46.02	100,178	+0.24(+0.52%)
Sep 13, 2024	45.50	46.13	45.27	45.78	92,854	+0.30(+0.66%)
Sep 12, 2024	45.01	45.70	44.88	45.48	114,837	+0.26(+0.57%)
Sep 11, 2024	45.03	45.27	44.56	45.22	56,161	-0.08(-0.18%)
Sep 10, 2024	46.00	46.33	45.00	45.30	58,591	-0.41(-0.90%)
Sep 09, 2024	44.64	46.47	44.64	45.71	141,507	+0.82(+1.83%)
Sep 06, 2024	45.11	45.35	44.77	44.89	56,632	-0.22(-0.49%)
Sep 05, 2024	45.15	45.69	45.06	45.11	56,075	-0.10(-0.22%)
Sep 04, 2024	45.56	46.28	44.94	45.21	70,048	-0.51(-1.12%)

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.