Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	43.81	43.87	43.73	43.81	1,679,884	-0.13(-0.29%)
Nov 29, 2023	43.87	44.01	43.86	43.93	1,427,516	+0.21(+0.47%)
Nov 28, 2023	43.40	43.74	43.39	43.73	1,875,501	+0.30(+0.70%)
Nov 27, 2023	43.24	43.44	43.24	43.43	2,117,643	+0.27(+0.63%)
Nov 24, 2023	43.15	43.23	43.12	43.15	827,735	-0.34(-0.79%)
Nov 22, 2023	43.53	43.63	43.39	43.49	1,903,456	+0.02(+0.04%)
Nov 21, 2023	43.38	43.53	43.36	43.47	1,855,552	+0.09(+0.20%)
Nov 20, 2023	43.18	43.42	43.18	43.39	2,107,869	+0.06(+0.14%)
Nov 17, 2023	43.22	43.38	43.13	43.33	2,082,982	+0.11(+0.25%)
Nov 16, 2023	43.13	43.31	43.12	43.22	1,615,307	+0.29(+0.68%)
Nov 15, 2023	42.97	43.01	42.89	42.93	1,521,203	-0.30(-0.70%)
Nov 14, 2023	43.24	43.34	43.13	43.23	1,822,851	+0.61(+1.42%)
Nov 13, 2023	42.36	42.63	42.32	42.62	1,619,071	-0.02(-0.05%)
Nov 10, 2023	42.79	42.84	42.58	42.64	1,520,101	+0.08(+0.18%)
Nov 09, 2023	42.93	42.94	42.56	42.56	2,619,696	-0.37(-0.87%)
Nov 08, 2023	42.75	43.03	42.74	42.94	1,638,706	+0.10(+0.23%)
Nov 07, 2023	42.61	42.92	42.61	42.84	1,280,036	+0.30(+0.71%)
Nov 06, 2023	42.62	42.62	42.49	42.54	2,356,495	-0.24(-0.57%)
Nov 03, 2023	43.00	43.05	42.76	42.78	2,032,328	+0.42(+0.99%)
Nov 02, 2023	42.48	42.56	42.27	42.36	2,515,989	+0.20(+0.46%)
Nov 01, 2023	41.71	42.18	41.68	42.16	2,093,879	+0.57(+1.37%)
Oct 31, 2023	41.56	41.68	41.56	41.59	1,775,359	+0.08(+0.19%)
Oct 30, 2023	41.46	41.60	41.41	41.52	4,282,582	-0.17(-0.40%)
Oct 27, 2023	41.65	41.72	41.55	41.68	1,882,451	+0.02(+0.05%)
Oct 26, 2023	41.33	41.68	41.33	41.66	2,311,710	+0.39(+0.94%)
Oct 25, 2023	41.50	41.56	41.27	41.27	1,783,674	-0.40(-0.96%)
Oct 24, 2023	41.54	41.69	41.42	41.67	1,791,726	+0.21(+0.52%)
Oct 23, 2023	41.03	41.52	41.00	41.46	3,237,130	+0.12(+0.28%)
Oct 20, 2023	41.37	41.53	41.29	41.34	1,909,413	+0.11(+0.26%)
Oct 19, 2023	41.33	41.46	41.17	41.23	10,741,328	-0.20(-0.49%)
Oct 18, 2023	41.59	41.66	41.39	41.44	2,111,591	-0.24(-0.58%)
Oct 17, 2023	41.65	41.82	41.59	41.68	8,426,198	-0.37(-0.88%)
Oct 16, 2023	42.26	42.30	42.01	42.05	2,142,563	-0.22(-0.53%)
Oct 13, 2023	42.30	42.36	42.23	42.28	1,469,159	+0.19(+0.46%)
Oct 12, 2023	42.54	42.54	42.08	42.08	1,657,574	-0.48(-1.12%)
Oct 11, 2023	42.46	42.59	42.42	42.56	2,439,065	+0.19(+0.46%)
Oct 10, 2023	42.22	42.47	42.21	42.36	1,378,559	-0.07(-0.16%)
Oct 09, 2023	42.15	42.45	42.15	42.43	1,084,736	+0.48(+1.14%)
Oct 06, 2023	41.71	42.06	41.70	41.95	1,675,338	-0.20(-0.49%)
Oct 05, 2023	42.06	42.17	42.06	42.16	2,831,758	+0.10(+0.23%)
Oct 04, 2023	41.85	42.07	41.71	42.06	3,674,980	+0.42(+1.01%)
Oct 03, 2023	41.94	42.07	41.63	41.64	3,162,063	-0.47(-1.11%)
Oct 02, 2023	42.29	42.36	42.11	42.11	3,852,417	-0.43(-1.02%)
Sep 29, 2023	42.75	42.85	42.52	42.54	2,449,738	-0.08(-0.18%)
Sep 28, 2023	42.38	42.64	42.27	42.62	3,516,235	+0.24(+0.57%)
Sep 27, 2023	42.75	42.83	42.29	42.38	8,586,786	-0.31(-0.73%)
Sep 26, 2023	42.72	42.81	42.63	42.69	2,154,675	-0.04(-0.09%)
Sep 25, 2023	42.76	42.88	42.72	42.73	2,400,114	-0.43(-0.99%)
Sep 22, 2023	43.11	43.19	43.01	43.15	985,889	+0.19(+0.45%)
Sep 21, 2023	43.01	43.05	42.93	42.96	2,958,662	-0.33(-0.76%)
Sep 20, 2023	43.40	43.50	43.29	43.29	1,028,339	-0.03(-0.07%)
Sep 19, 2023	43.43	43.48	43.31	43.32	1,062,083	-0.14(-0.31%)
Sep 18, 2023	43.22	43.47	43.22	43.46	1,514,272	+0.02(+0.04%)
Sep 15, 2023	43.56	43.56	43.41	43.44	831,726	-0.15(-0.33%)
Sep 14, 2023	43.60	43.71	43.52	43.58	1,894,071	-0.05(-0.11%)
Sep 13, 2023	43.39	43.67	43.37	43.63	1,245,270	+0.15(+0.34%)
Sep 12, 2023	43.49	43.51	43.42	43.49	815,625	+0.09(+0.20%)
Sep 11, 2023	43.44	43.48	43.33	43.40	873,057	-0.08(-0.18%)
Sep 08, 2023	43.55	43.57	43.44	43.48	1,026,743	+0.03(+0.07%)
Sep 07, 2023	43.37	43.48	43.29	43.45	1,592,039	+0.16(+0.36%)
Sep 06, 2023	43.39	43.39	43.18	43.29	1,205,774	-0.03(-0.07%)
Sep 05, 2023	43.49	43.59	43.32	43.32	1,149,814	-0.35(-0.80%)

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.