Date	Open	High	Low	Close	Volume	Change (%)
Dec 09, 2024	47.50	47.86	47.47	47.51	8,016,863	+1.13(+2.44%)
Dec 06, 2024	46.59	46.60	46.34	46.38	5,264,642	+0.02(+0.04%)
Dec 05, 2024	46.29	46.42	46.27	46.36	8,517,260	+0.30(+0.65%)
Dec 04, 2024	46.06	46.12	45.95	46.06	5,962,767	+0.07(+0.15%)
Dec 03, 2024	45.83	46.01	45.73	45.99	6,458,406	+0.19(+0.41%)
Dec 02, 2024	45.60	45.86	45.58	45.80	7,994,531	+0.23(+0.50%)
Nov 29, 2024	45.03	45.60	45.03	45.57	5,041,172	+0.21(+0.46%)
Nov 27, 2024	45.54	45.59	45.19	45.36	6,838,482	+0.17(+0.38%)
Nov 26, 2024	45.38	45.40	45.13	45.19	6,829,585	-0.24(-0.53%)
Nov 25, 2024	45.54	45.55	45.30	45.43	7,512,445	+0.02(+0.04%)
Nov 22, 2024	45.31	45.41	45.23	45.41	9,676,883	+0.01(+0.02%)
Nov 21, 2024	45.37	45.45	45.19	45.40	7,958,035	-0.16(-0.35%)
Nov 20, 2024	45.52	45.57	45.32	45.56	5,727,346	-0.01(-0.02%)
Nov 19, 2024	45.37	45.65	45.37	45.57	6,387,519	+0.07(+0.15%)
Nov 18, 2024	45.14	45.52	45.14	45.50	6,150,592	+0.38(+0.84%)
Nov 15, 2024	45.29	45.29	45.04	45.12	5,938,286	-0.09(-0.20%)
Nov 14, 2024	45.39	45.49	45.21	45.21	5,378,302	-0.28(-0.62%)
Nov 13, 2024	45.82	45.86	45.43	45.49	8,077,928	-0.24(-0.52%)
Nov 12, 2024	45.91	46.11	45.60	45.73	10,306,758	-0.79(-1.70%)
Nov 11, 2024	46.70	46.71	46.40	46.52	7,754,198	-0.27(-0.58%)
Nov 08, 2024	47.17	47.22	46.59	46.79	9,564,267	-1.19(-2.48%)
Nov 07, 2024	47.79	48.10	47.74	47.98	7,464,727	+1.02(+2.17%)
Nov 06, 2024	46.74	47.12	46.55	46.96	7,592,332	-0.45(-0.95%)
Nov 05, 2024	47.33	47.49	47.25	47.41	5,433,624	+0.68(+1.46%)
Nov 04, 2024	46.92	47.08	46.73	46.73	5,748,827	+0.15(+0.32%)
Nov 01, 2024	46.82	47.01	46.55	46.58	9,021,222	+0.01(+0.02%)
Oct 31, 2024	46.63	46.66	46.28	46.57	12,630,409	-0.10(-0.21%)
Oct 30, 2024	46.57	46.80	46.52	46.67	5,443,098	-0.34(-0.72%)
Oct 29, 2024	47.30	47.30	46.98	47.01	4,484,577	-0.18(-0.38%)
Oct 28, 2024	47.04	47.30	47.03	47.19	5,168,980	+0.15(+0.32%)
Oct 25, 2024	47.31	47.34	46.96	47.04	6,644,344	-0.04(-0.08%)
Oct 24, 2024	47.06	47.15	46.86	47.08	5,688,630	-0.05(-0.11%)
Oct 23, 2024	47.24	47.37	46.95	47.13	6,342,007	-0.30(-0.63%)
Oct 22, 2024	47.32	47.54	47.31	47.43	5,096,208	-0.06(-0.13%)
Oct 21, 2024	47.49	47.60	47.26	47.49	4,572,064	-0.34(-0.71%)
Oct 18, 2024	48.10	48.10	47.77	47.83	4,309,000	+0.58(+1.23%)
Oct 17, 2024	47.23	47.35	47.04	47.25	5,971,515	-0.15(-0.32%)
Oct 16, 2024	47.31	47.52	47.24	47.40	5,158,014	+0.44(+0.94%)
Oct 15, 2024	47.50	47.55	46.88	46.96	7,197,388	-0.96(-2.00%)
Oct 14, 2024	47.80	48.23	47.70	47.92	8,121,722	-0.23(-0.48%)
Oct 11, 2024	47.65	48.22	47.61	48.15	8,903,205	+0.34(+0.71%)
Oct 10, 2024	47.80	47.91	47.44	47.81	13,792,366	+0.10(+0.21%)
Oct 09, 2024	47.30	47.82	47.22	47.71	14,915,487	-0.33(-0.69%)
Oct 08, 2024	48.08	48.17	47.63	48.04	13,781,838	-1.45(-2.93%)
Oct 07, 2024	49.39	49.57	49.10	49.49	11,884,842	+0.43(+0.88%)
Oct 04, 2024	48.93	49.06	48.70	49.06	8,533,693	+0.59(+1.22%)
Oct 03, 2024	48.17	48.68	48.11	48.47	12,395,387	-0.74(-1.50%)
Oct 02, 2024	49.12	49.21	48.73	49.21	11,687,905	+1.00(+2.07%)

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.