Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	46.32	46.73	46.23	46.71	34,937,376	+0.43(+0.93%)
Nov 04, 2024	46.61	46.65	46.02	46.28	41,686,736	-0.36(-0.77%)
Nov 01, 2024	46.63	47.00	46.52	46.64	40,646,316	+0.16(+0.34%)
Oct 31, 2024	47.07	47.21	46.48	46.48	53,465,848	-0.65(-1.38%)
Oct 30, 2024	46.98	47.43	46.94	47.13	28,701,242	+0.21(+0.45%)
Oct 29, 2024	47.09	47.22	46.88	46.92	28,679,472	-0.29(-0.61%)
Oct 28, 2024	46.87	47.25	46.85	47.21	31,409,552	+0.58(+1.24%)
Oct 25, 2024	47.34	47.42	46.52	46.63	25,526,508	-0.52(-1.10%)
Oct 24, 2024	47.12	47.20	46.86	47.15	19,617,256	+0.04(+0.08%)
Oct 23, 2024	47.10	47.22	46.88	47.11	20,811,000	-0.04(-0.08%)
Oct 22, 2024	47.00	47.23	46.78	47.15	30,113,878	-0.09(-0.19%)
Oct 21, 2024	47.54	47.65	47.15	47.24	26,203,828	-0.38(-0.80%)
Oct 18, 2024	47.61	47.72	47.35	47.62	34,279,628	+0.01(+0.02%)
Oct 17, 2024	47.68	47.81	47.58	47.61	46,193,924	+0.13(+0.27%)
Oct 16, 2024	47.08	47.50	46.99	47.48	44,968,028	+0.58(+1.24%)
Oct 15, 2024	47.12	47.39	46.84	46.90	42,355,096	+0.10(+0.21%)
Oct 14, 2024	46.59	46.85	46.46	46.80	35,846,880	+0.29(+0.62%)
Oct 11, 2024	45.92	46.60	45.89	46.51	52,850,384	+0.88(+1.93%)
Oct 10, 2024	45.82	45.86	45.44	45.63	34,125,712	-0.14(-0.31%)
Oct 09, 2024	45.35	45.86	45.26	45.77	28,324,812	+0.42(+0.93%)
Oct 08, 2024	45.26	45.46	45.18	45.35	28,757,284	+0.26(+0.58%)
Oct 07, 2024	45.65	45.67	44.90	45.09	26,592,516	-0.56(-1.23%)
Oct 04, 2024	45.33	45.69	45.15	45.65	40,435,868	+0.76(+1.69%)
Oct 03, 2024	44.96	45.05	44.66	44.89	23,544,488	-0.24(-0.53%)
Oct 02, 2024	45.06	45.23	44.83	45.13	37,705,436	+0.05(+0.11%)
Oct 01, 2024	45.20	45.31	44.77	45.08	32,702,048	-0.24(-0.53%)
Sep 30, 2024	45.04	45.34	44.84	45.32	23,595,918	+0.17(+0.38%)
Sep 27, 2024	45.12	45.44	45.05	45.15	23,226,124	+0.13(+0.29%)
Sep 26, 2024	44.92	45.11	44.77	45.02	31,444,200	+0.23(+0.51%)
Sep 25, 2024	45.08	45.14	44.65	44.79	32,546,256	-0.27(-0.60%)
Sep 24, 2024	45.30	45.30	44.90	45.06	40,834,192	-0.38(-0.84%)
Sep 23, 2024	45.49	45.67	45.36	45.44	31,612,098	-0.05(-0.12%)
Sep 20, 2024	45.43	45.49	45.17	45.49	49,628,532	-0.03(-0.07%)
Sep 19, 2024	45.48	45.64	45.18	45.52	47,128,284	+0.50(+1.11%)
Sep 18, 2024	45.19	45.52	44.93	45.03	41,912,632	-0.14(-0.31%)
Sep 17, 2024	45.03	45.32	44.98	45.17	28,077,726	+0.24(+0.53%)
Sep 16, 2024	44.54	44.94	44.54	44.93	37,198,280	+0.58(+1.30%)
Sep 13, 2024	44.35	44.52	44.25	44.35	33,031,664	+0.13(+0.29%)
Sep 12, 2024	44.20	44.36	43.84	44.22	37,870,772	+0.10(+0.23%)
Sep 11, 2024	44.16	44.19	43.22	44.12	59,606,212	-0.21(-0.47%)
Sep 10, 2024	44.94	44.98	43.82	44.33	59,420,464	-0.46(-1.02%)
Sep 09, 2024	44.55	45.04	44.49	44.79	41,116,488	+0.66(+1.49%)
Sep 06, 2024	44.79	45.04	44.03	44.13	51,517,472	-0.66(-1.47%)
Sep 05, 2024	45.48	45.49	44.58	44.79	39,654,288	-0.50(-1.10%)
Sep 04, 2024	45.32	45.60	45.05	45.29	32,116,382	+0.05(+0.11%)

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.