Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	41.65	42.16	41.27	42.01	1,590,956	+0.27(+0.65%)
Nov 14, 2024	41.68	41.87	41.16	41.74	2,172,915	-0.12(-0.29%)
Nov 13, 2024	41.81	41.98	41.37	41.86	2,150,141	+0.45(+1.09%)
Nov 12, 2024	42.46	42.46	41.36	41.41	2,285,143	-1.35(-3.16%)
Nov 11, 2024	43.10	43.54	42.71	42.76	1,670,149	-0.35(-0.81%)
Nov 08, 2024	42.39	43.11	42.27	43.11	1,223,768	+0.52(+1.22%)
Nov 07, 2024	42.91	42.96	42.39	42.59	1,403,131	-0.11(-0.26%)
Nov 06, 2024	44.37	44.37	41.99	42.70	2,841,814	-1.04(-2.38%)
Nov 05, 2024	42.81	43.74	42.54	43.74	2,142,123	+0.57(+1.32%)
Nov 04, 2024	42.59	43.42	42.51	43.17	1,572,022	+0.62(+1.46%)
Nov 01, 2024	43.19	43.57	42.50	42.55	1,522,273	-0.34(-0.79%)
Oct 31, 2024	43.88	43.99	42.84	42.89	1,844,536	-1.14(-2.59%)
Oct 30, 2024	44.20	44.72	43.88	44.03	1,505,235	+0.03(+0.07%)
Oct 29, 2024	44.03	44.20	43.42	44.00	2,306,631	-0.25(-0.56%)
Oct 28, 2024	43.67	44.35	43.55	44.25	2,137,249	+0.90(+2.08%)
Oct 25, 2024	44.54	44.60	43.30	43.35	1,849,382	-1.23(-2.76%)
Oct 24, 2024	45.01	45.33	44.54	44.58	1,125,155	-0.51(-1.13%)
Oct 23, 2024	44.56	45.34	44.51	45.09	1,585,681	+0.44(+0.99%)
Oct 22, 2024	44.69	44.92	44.22	44.65	3,607,023	-0.04(-0.09%)
Oct 21, 2024	45.26	45.41	44.69	44.69	2,990,611	-1.34(-2.91%)
Oct 18, 2024	45.16	46.22	45.12	46.03	3,238,889	+1.10(+2.45%)
Oct 17, 2024	47.20	48.48	44.89	44.93	5,468,512	-4.48(-9.07%)
Oct 16, 2024	48.28	49.60	47.88	49.41	2,259,549	+1.66(+3.48%)
Oct 15, 2024	47.25	48.38	47.25	47.75	1,741,781	+0.44(+0.93%)
Oct 14, 2024	47.33	47.68	47.15	47.31	921,264	-0.03(-0.06%)
Oct 11, 2024	46.69	47.43	46.60	47.34	1,099,627	+0.79(+1.70%)
Oct 10, 2024	46.85	47.01	46.34	46.55	1,345,891	-0.47(-1.00%)
Oct 09, 2024	46.85	47.18	46.53	47.02	1,365,005	-0.07(-0.15%)
Oct 08, 2024	47.47	47.76	46.83	47.09	1,145,608	-0.36(-0.76%)
Oct 07, 2024	48.03	48.15	47.34	47.45	1,093,079	-0.95(-1.96%)
Oct 04, 2024	48.95	49.08	48.35	48.40	1,355,723	-0.39(-0.80%)
Oct 03, 2024	48.81	48.91	48.48	48.79	1,205,150	-0.13(-0.27%)
Oct 02, 2024	49.05	49.20	48.52	48.92	1,192,959	-0.53(-1.07%)
Oct 01, 2024	50.39	50.45	49.26	49.45	1,617,619	-0.86(-1.71%)
Sep 30, 2024	49.73	50.39	49.69	50.31	1,611,054	+0.22(+0.44%)
Sep 27, 2024	50.67	50.87	50.02	50.09	1,006,485	-0.07(-0.14%)
Sep 26, 2024	51.50	51.58	50.07	50.16	1,715,816	-1.06(-2.07%)
Sep 25, 2024	51.66	51.76	50.92	51.22	1,300,508	-0.37(-0.71%)
Sep 24, 2024	51.27	51.94	51.22	51.59	1,668,192	+0.21(+0.41%)
Sep 23, 2024	51.17	51.74	51.09	51.38	1,262,746	+0.67(+1.33%)
Sep 20, 2024	51.51	51.67	50.40	50.71	2,623,716	-1.04(-2.01%)
Sep 19, 2024	51.31	51.86	50.82	51.75	1,815,340	+1.15(+2.27%)
Sep 18, 2024	51.04	51.46	50.44	50.60	1,350,201	-0.24(-0.47%)
Sep 17, 2024	50.84	51.38	50.69	50.84	2,181,390	+0.03(+0.06%)
Sep 16, 2024	50.50	50.92	50.24	50.81	1,828,350	+0.63(+1.27%)
Sep 13, 2024	49.60	50.18	49.30	50.17	1,717,096	+1.00(+2.04%)
Sep 12, 2024	49.62	49.87	48.88	49.17	1,743,276	-0.60(-1.22%)
Sep 11, 2024	49.67	49.86	48.61	49.77	1,535,572	-0.37(-0.73%)
Sep 10, 2024	49.70	50.18	49.40	50.14	900,646	+0.69(+1.40%)
Sep 09, 2024	48.69	49.71	48.53	49.45	3,444,296	+0.51(+1.03%)
Sep 06, 2024	50.15	50.15	48.74	48.94	2,541,811	-0.81(-1.63%)
Sep 05, 2024	50.15	50.42	49.55	49.75	1,294,450	-0.26(-0.52%)
Sep 04, 2024	50.37	50.79	49.72	50.01	1,247,817	-0.47(-0.92%)

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.