Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	45.82	45.86	45.78	45.78	15,612	+0.02(+0.04%)
Nov 20, 2024	45.80	45.81	45.65	45.76	9,996	-0.04(-0.08%)
Nov 19, 2024	45.69	45.83	45.69	45.80	11,453	+0.14(+0.31%)
Nov 18, 2024	45.64	45.74	45.63	45.65	22,476	-0.03(-0.06%)
Nov 15, 2024	45.64	45.68	45.55	45.68	14,097	-0.03(-0.07%)
Nov 14, 2024	45.84	45.84	45.71	45.71	14,973	-0.09(-0.20%)
Nov 13, 2024	45.84	45.88	45.77	45.80	12,489	-0.01(-0.02%)
Nov 12, 2024	45.95	45.95	45.75	45.81	7,247	-0.20(-0.44%)
Nov 11, 2024	46.02	46.07	45.97	46.01	8,845	-0.02(-0.05%)
Nov 08, 2024	46.00	46.08	45.95	46.03	15,621	+0.21(+0.46%)
Nov 07, 2024	45.72	45.88	45.59	45.82	18,628	+0.19(+0.42%)
Nov 06, 2024	45.57	45.68	45.55	45.63	13,286	+0.10(+0.23%)
Nov 05, 2024	45.53	45.54	45.41	45.53	13,764	+0.04(+0.08%)
Nov 04, 2024	45.55	45.55	45.43	45.49	6,786	+0.15(+0.33%)
Nov 01, 2024	45.56	45.56	45.34	45.34	12,563	-0.08(-0.18%)
Oct 31, 2024	45.48	45.49	45.37	45.42	10,058	-0.04(-0.09%)
Oct 30, 2024	45.59	45.68	45.44	45.46	13,976	-0.09(-0.20%)
Oct 29, 2024	45.43	45.59	45.41	45.55	11,729	-0.02(-0.05%)
Oct 28, 2024	45.58	45.62	45.54	45.57	7,369	+0.11(+0.25%)
Oct 25, 2024	45.60	45.67	45.46	45.46	10,881	-0.06(-0.13%)
Oct 24, 2024	45.51	45.55	45.46	45.52	9,445	+0.12(+0.27%)
Oct 23, 2024	45.45	45.45	45.36	45.39	8,636	-0.16(-0.35%)
Oct 22, 2024	45.58	45.60	45.46	45.55	13,380	-0.05(-0.11%)
Oct 21, 2024	45.75	45.75	45.56	45.60	9,471	-0.15(-0.32%)
Oct 18, 2024	45.75	45.78	45.64	45.75	9,900	+0.05(+0.11%)
Oct 17, 2024	45.83	45.83	45.63	45.70	8,465	-0.13(-0.28%)
Oct 16, 2024	45.79	45.92	45.79	45.83	12,436	+0.10(+0.22%)
Oct 15, 2024	45.75	45.78	45.71	45.73	6,528	+0.04(+0.09%)
Oct 14, 2024	45.66	45.71	45.63	45.69	6,010	+0.04(+0.09%)
Oct 11, 2024	45.58	45.70	45.58	45.65	7,447	+0.09(+0.20%)
Oct 10, 2024	45.60	45.67	45.47	45.56	11,430	-0.04(-0.09%)
Oct 09, 2024	45.62	45.73	45.59	45.60	7,645	-0.01(-0.02%)
Oct 08, 2024	45.61	45.66	45.41	45.61	15,935	+0.05(+0.11%)
Oct 07, 2024	45.71	45.75	45.54	45.56	16,961	-0.25(-0.54%)
Oct 04, 2024	45.83	45.83	45.72	45.81	13,404	-0.06(-0.12%)
Oct 03, 2024	45.89	45.93	45.83	45.86	9,327	-0.05(-0.12%)
Oct 02, 2024	45.89	46.02	45.83	45.92	39,000	-0.04(-0.09%)
Oct 01, 2024	46.00	46.10	45.96	45.96	25,739	+0.01(+0.02%)
Sep 30, 2024	45.99	46.02	45.88	45.95	38,806	-0.04(-0.09%)
Sep 27, 2024	45.94	46.10	45.94	45.99	15,397	+0.03(+0.07%)
Sep 26, 2024	45.97	46.04	45.86	45.95	10,251	+0.06(+0.12%)
Sep 25, 2024	45.92	45.98	45.88	45.90	18,384	-0.06(-0.14%)
Sep 24, 2024	45.95	45.98	45.90	45.96	8,821	+0.00(+0.01%)
Sep 23, 2024	45.97	45.99	45.93	45.96	6,460	-0.04(-0.08%)
Sep 20, 2024	45.93	46.02	45.90	45.99	6,893	-0.00(-0.01%)
Sep 19, 2024	46.06	46.10	45.96	46.00	13,738	+0.11(+0.24%)
Sep 18, 2024	45.85	46.05	45.82	45.89	10,990	-0.01(-0.02%)
Sep 17, 2024	45.80	45.91	45.79	45.90	15,277	+0.08(+0.17%)
Sep 16, 2024	45.72	45.87	45.68	45.82	10,914	+0.09(+0.19%)
Sep 13, 2024	45.63	45.75	45.63	45.73	6,689	+0.17(+0.37%)
Sep 12, 2024	45.50	45.61	45.48	45.56	5,547	+0.03(+0.07%)
Sep 11, 2024	45.40	45.53	45.30	45.53	18,589	+0.06(+0.13%)
Sep 10, 2024	45.56	45.60	45.42	45.47	16,025	-0.09(-0.20%)
Sep 09, 2024	45.50	45.61	45.47	45.56	11,140	+0.08(+0.17%)
Sep 06, 2024	45.57	45.57	45.42	45.49	6,239	-0.02(-0.04%)
Sep 05, 2024	45.48	45.54	45.43	45.50	7,941	+0.10(+0.22%)
Sep 04, 2024	45.23	45.45	45.23	45.40	10,537	+0.18(+0.39%)

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.