Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	46.08	47.07	46.06	46.73	29,326	+0.61(+1.32%)
Nov 13, 2024	45.18	46.22	45.18	46.12	45,781	+0.25(+0.55%)
Nov 12, 2024	46.20	46.33	45.72	45.87	26,731	-0.75(-1.61%)
Nov 11, 2024	47.50	47.50	46.49	46.62	29,913	-0.60(-1.27%)
Nov 08, 2024	47.10	47.45	46.60	47.22	24,709	+0.10(+0.21%)
Nov 07, 2024	47.41	48.00	46.66	47.12	45,599	-0.06(-0.13%)
Nov 06, 2024	45.27	47.29	45.27	47.18	74,147	+1.55(+3.40%)
Nov 05, 2024	45.12	45.93	45.12	45.63	59,528	-0.05(-0.11%)
Nov 04, 2024	45.03	46.02	45.03	45.68	41,644	+0.26(+0.57%)
Nov 01, 2024	44.92	45.55	44.75	45.42	30,545	+0.68(+1.52%)
Oct 31, 2024	45.77	45.79	44.61	44.74	57,329	-1.22(-2.65%)
Oct 30, 2024	46.17	46.41	45.70	45.96	33,197	-0.33(-0.71%)
Oct 29, 2024	45.60	46.48	45.34	46.29	65,297	+0.65(+1.42%)
Oct 28, 2024	45.79	45.92	45.45	45.64	21,829	-0.04(-0.09%)
Oct 25, 2024	46.14	46.32	45.56	45.68	22,980	-0.38(-0.83%)
Oct 24, 2024	46.52	46.52	45.77	46.06	28,996	-0.34(-0.73%)
Oct 23, 2024	46.78	46.79	45.75	46.40	43,031	-0.46(-0.98%)
Oct 22, 2024	45.97	46.95	45.82	46.86	56,174	+0.87(+1.89%)
Oct 21, 2024	46.06	46.21	45.50	45.99	48,224	-0.31(-0.67%)
Oct 18, 2024	47.31	47.31	46.22	46.30	67,445	-0.83(-1.76%)
Oct 17, 2024	46.93	47.66	46.72	47.13	85,500	+0.20(+0.43%)
Oct 16, 2024	47.40	47.86	46.55	46.93	113,331	-0.50(-1.05%)
Oct 15, 2024	46.00	48.30	45.15	47.43	195,978	+1.68(+3.67%)
Oct 11, 2024				45.75	0	-0.69(-1.49%)
Oct 10, 2024	46.10	46.61	46.07	46.44	41,006	-0.01(-0.02%)
Oct 09, 2024	45.98	46.66	45.98	46.45	17,372	+0.32(+0.69%)
Oct 08, 2024	46.17	46.58	45.88	46.13	20,322	-0.01(-0.02%)
Oct 07, 2024	46.57	46.82	45.62	46.14	44,338	-0.97(-2.06%)
Oct 04, 2024	46.44	47.53	46.44	47.11	52,113	+1.13(+2.46%)
Oct 03, 2024	46.76	46.76	45.34	45.98	33,066	-0.25(-0.54%)
Oct 02, 2024	46.00	46.94	45.94	46.23	32,738	+0.05(+0.11%)
Oct 01, 2024	46.09	46.27	45.23	46.18	36,919	-0.10(-0.22%)
Sep 30, 2024	45.42	46.30	45.28	46.28	43,413	+0.68(+1.49%)
Sep 27, 2024	45.58	46.21	45.43	45.60	27,781	+0.16(+0.35%)
Sep 26, 2024	44.45	45.76	44.45	45.44	44,457	+1.23(+2.78%)
Sep 25, 2024	45.16	45.16	44.01	44.21	17,815	-1.09(-2.41%)
Sep 24, 2024	45.40	45.40	44.77	45.30	43,292	+0.13(+0.29%)
Sep 23, 2024	44.92	45.25	44.50	45.17	30,492	+0.29(+0.65%)
Sep 20, 2024	44.70	45.10	43.87	44.88	52,974	+0.67(+1.52%)
Sep 19, 2024	43.70	44.21	43.40	44.21	40,499	+1.21(+2.81%)
Sep 18, 2024	42.66	43.64	42.62	43.00	36,608	+0.38(+0.89%)
Sep 17, 2024	42.40	43.04	42.38	42.62	26,351	+0.48(+1.14%)
Sep 16, 2024	42.28	42.54	42.01	42.14	20,539	-0.14(-0.33%)
Sep 13, 2024	42.56	42.80	41.95	42.28	40,113	+0.03(+0.07%)
Sep 12, 2024	41.74	42.36	41.69	42.25	27,964	+0.40(+0.96%)
Sep 11, 2024	40.89	41.85	40.60	41.85	30,486	+0.90(+2.20%)
Sep 10, 2024	41.53	41.56	40.45	40.95	39,062	-0.58(-1.40%)
Sep 09, 2024	41.69	41.91	41.45	41.53	27,697	-0.04(-0.10%)
Sep 06, 2024	41.70	41.82	41.05	41.57	37,260	-0.29(-0.69%)
Sep 05, 2024	42.24	42.24	41.72	41.86	27,697	-0.42(-0.99%)
Sep 04, 2024	42.08	42.90	42.08	42.28	32,463	+0.14(+0.33%)

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.