Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	45.94	46.13	44.73	45.46	131,702	-0.16(-0.35%)
Nov 13, 2024	45.49	45.66	44.80	45.62	147,400	+0.69(+1.54%)
Nov 12, 2024	45.49	45.91	44.21	44.93	143,864	-0.74(-1.62%)
Nov 11, 2024	45.00	45.84	44.23	45.67	220,463	+1.33(+3.00%)
Nov 08, 2024	42.64	44.93	42.04	44.34	239,178	+1.73(+4.06%)
Nov 07, 2024	37.51	45.00	37.00	42.61	313,650	+0.85(+2.04%)
Nov 06, 2024	41.94	43.50	40.55	41.76	345,951	+1.96(+4.92%)
Nov 05, 2024	39.29	40.25	39.26	39.80	118,438	+0.55(+1.40%)
Nov 04, 2024	39.00	39.90	38.38	39.25	126,664	+0.31(+0.80%)
Nov 01, 2024	38.68	39.25	37.32	38.94	162,480	+0.37(+0.96%)
Oct 31, 2024	40.00	40.00	38.50	38.57	148,450	-1.45(-3.62%)
Oct 30, 2024	40.99	41.03	39.50	40.02	171,798	-1.01(-2.46%)
Oct 29, 2024	40.75	41.19	39.85	41.03	170,846	+0.25(+0.61%)
Oct 28, 2024	39.70	40.88	39.70	40.78	92,326	+1.34(+3.40%)
Oct 25, 2024	39.99	40.62	39.34	39.44	79,431	-0.33(-0.83%)
Oct 24, 2024	40.24	40.96	39.63	39.77	123,415	-0.11(-0.28%)
Oct 23, 2024	39.97	40.39	39.02	39.88	102,112	-0.48(-1.19%)
Oct 22, 2024	40.87	40.91	39.84	40.36	93,053	-0.62(-1.51%)
Oct 21, 2024	42.28	42.34	40.87	40.98	145,754	-1.63(-3.83%)
Oct 18, 2024	42.98	43.00	42.29	42.61	91,709	-0.04(-0.09%)
Oct 17, 2024	42.68	42.73	42.00	42.65	62,635	-0.13(-0.30%)
Oct 16, 2024	42.50	43.03	42.47	42.78	99,613	+0.68(+1.62%)
Oct 15, 2024	42.02	42.91	41.39	42.10	176,310	-0.11(-0.26%)
Oct 14, 2024	43.56	43.56	41.74	42.21	113,018	-1.06(-2.45%)
Oct 11, 2024	43.25	44.95	43.22	43.27	154,432	-0.18(-0.41%)
Oct 10, 2024	43.74	45.38	42.94	43.45	240,365	-0.88(-1.99%)
Oct 09, 2024	43.49	44.49	43.32	44.33	164,500	+0.75(+1.72%)
Oct 08, 2024	42.16	43.62	42.10	43.58	79,802	+1.48(+3.52%)
Oct 07, 2024	42.55	42.73	41.43	42.10	119,662	-0.85(-1.98%)
Oct 04, 2024	42.25	43.21	41.89	42.95	257,370	+1.17(+2.80%)
Oct 03, 2024	42.15	42.76	41.25	41.78	109,000	-0.85(-1.99%)
Oct 02, 2024	42.26	43.19	41.99	42.63	104,234	+0.26(+0.61%)
Oct 01, 2024	43.28	43.28	42.00	42.37	158,317	-1.00(-2.31%)
Sep 30, 2024	43.12	43.76	42.94	43.37	232,228	-0.17(-0.39%)
Sep 27, 2024	43.28	44.00	42.41	43.54	172,966	+0.94(+2.21%)
Sep 26, 2024	42.42	43.40	41.76	42.60	121,672	+0.61(+1.45%)
Sep 25, 2024	42.38	43.06	41.62	41.99	185,255	-0.61(-1.43%)
Sep 24, 2024	42.29	43.26	41.66	42.60	190,593	+0.58(+1.38%)
Sep 23, 2024	42.76	43.07	41.15	42.02	269,754	-0.76(-1.78%)
Sep 20, 2024	44.07	44.07	42.67	42.78	367,496	-1.29(-2.93%)
Sep 19, 2024	44.50	44.89	43.63	44.07	234,714	+1.13(+2.63%)
Sep 18, 2024	44.18	44.68	42.82	42.94	160,610	-1.06(-2.41%)
Sep 17, 2024	44.60	47.12	43.97	44.00	200,493	-0.07(-0.16%)
Sep 16, 2024	43.80	44.11	42.78	44.07	127,523	+0.24(+0.55%)
Sep 13, 2024	42.85	44.12	42.85	43.83	98,710	+1.30(+3.06%)
Sep 12, 2024	43.06	44.10	42.38	42.53	135,250	-0.10(-0.23%)
Sep 11, 2024	41.24	42.96	40.96	42.63	105,970	+0.98(+2.35%)
Sep 10, 2024	42.59	43.05	41.24	41.65	129,732	-1.20(-2.80%)
Sep 09, 2024	42.49	43.23	42.12	42.85	212,994	+0.71(+1.68%)
Sep 06, 2024	43.91	44.72	41.81	42.14	248,513	-1.48(-3.39%)
Sep 05, 2024	43.49	44.24	42.82	43.62	100,818	+0.35(+0.81%)
Sep 04, 2024	42.40	43.31	42.12	43.27	115,642	+0.53(+1.24%)

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.