Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	43.95	44.02	43.87	43.95	1,674,288	-0.13(-0.29%)
Nov 29, 2023	44.01	44.16	44.00	44.08	1,422,761	+0.21(+0.47%)
Nov 28, 2023	43.54	43.88	43.53	43.87	1,869,253	+0.30(+0.70%)
Nov 27, 2023	43.38	43.59	43.38	43.57	2,110,589	+0.27(+0.63%)
Nov 24, 2023	43.30	43.37	43.27	43.30	824,977	-0.34(-0.79%)
Nov 22, 2023	43.68	43.77	43.54	43.64	1,897,116	+0.02(+0.04%)
Nov 21, 2023	43.52	43.67	43.51	43.62	1,849,371	+0.09(+0.20%)
Nov 20, 2023	43.33	43.56	43.33	43.53	2,100,848	+0.06(+0.14%)
Nov 17, 2023	43.36	43.52	43.28	43.47	2,076,044	+0.11(+0.25%)
Nov 16, 2023	43.28	43.45	43.27	43.36	1,609,926	+0.29(+0.68%)
Nov 15, 2023	43.11	43.16	43.04	43.07	1,516,136	-0.30(-0.70%)
Nov 14, 2023	43.38	43.48	43.28	43.37	1,816,779	+0.61(+1.42%)
Nov 13, 2023	42.50	42.78	42.46	42.77	1,613,677	-0.02(-0.05%)
Nov 10, 2023	42.93	42.99	42.72	42.79	1,515,037	+0.08(+0.18%)
Nov 09, 2023	43.07	43.08	42.71	42.71	2,610,970	-0.37(-0.87%)
Nov 08, 2023	42.89	43.18	42.88	43.08	1,633,247	+0.10(+0.23%)
Nov 07, 2023	42.76	43.06	42.76	42.98	1,275,772	+0.30(+0.71%)
Nov 06, 2023	42.77	42.77	42.63	42.68	2,348,645	-0.25(-0.57%)
Nov 03, 2023	43.15	43.20	42.90	42.92	2,025,558	+0.42(+0.99%)
Nov 02, 2023	42.62	42.71	42.41	42.50	2,507,608	+0.20(+0.46%)
Nov 01, 2023	41.85	42.32	41.82	42.30	2,086,904	+0.57(+1.37%)
Oct 31, 2023	41.70	41.82	41.70	41.73	1,769,445	+0.08(+0.19%)
Oct 30, 2023	41.60	41.74	41.55	41.65	4,268,317	-0.17(-0.40%)
Oct 27, 2023	41.79	41.86	41.69	41.82	1,876,181	+0.02(+0.05%)
Oct 26, 2023	41.47	41.82	41.47	41.80	2,304,009	+0.39(+0.94%)
Oct 25, 2023	41.63	41.70	41.41	41.41	1,777,733	-0.40(-0.96%)
Oct 24, 2023	41.68	41.83	41.56	41.81	1,785,757	+0.22(+0.52%)
Oct 23, 2023	41.16	41.65	41.14	41.60	3,226,347	+0.12(+0.28%)
Oct 20, 2023	41.51	41.67	41.43	41.48	1,903,052	+0.11(+0.26%)
Oct 19, 2023	41.47	41.60	41.31	41.37	10,705,548	-0.21(-0.49%)
Oct 18, 2023	41.73	41.80	41.53	41.58	2,104,557	-0.24(-0.58%)
Oct 17, 2023	41.79	41.96	41.73	41.82	8,398,129	-0.37(-0.88%)
Oct 16, 2023	42.40	42.45	42.15	42.19	2,135,426	-0.22(-0.53%)
Oct 13, 2023	42.45	42.50	42.37	42.42	1,464,265	+0.20(+0.46%)
Oct 12, 2023	42.68	42.68	42.22	42.22	1,652,052	-0.48(-1.12%)
Oct 11, 2023	42.60	42.74	42.56	42.70	2,430,940	+0.20(+0.46%)
Oct 10, 2023	42.36	42.61	42.35	42.50	1,373,967	-0.07(-0.16%)
Oct 09, 2023	42.29	42.59	42.29	42.57	1,081,122	+0.48(+1.14%)
Oct 06, 2023	41.85	42.20	41.84	42.09	1,669,758	-0.21(-0.49%)
Oct 05, 2023	42.20	42.31	42.20	42.30	2,822,325	+0.10(+0.23%)
Oct 04, 2023	41.99	42.21	41.84	42.20	3,662,738	+0.42(+1.01%)
Oct 03, 2023	42.08	42.21	41.77	41.78	3,151,530	-0.47(-1.11%)
Oct 02, 2023	42.43	42.50	42.25	42.25	3,839,584	-0.43(-1.02%)
Sep 29, 2023	42.89	43.00	42.67	42.68	2,441,578	-0.08(-0.18%)
Sep 28, 2023	42.52	42.78	42.41	42.76	3,504,521	+0.24(+0.57%)
Sep 27, 2023	42.89	42.97	42.43	42.52	8,558,182	-0.31(-0.73%)
Sep 26, 2023	42.86	42.96	42.77	42.83	2,147,498	-0.04(-0.09%)
Sep 25, 2023	42.90	43.02	42.86	42.87	2,392,118	-0.43(-0.99%)
Sep 22, 2023	43.25	43.34	43.15	43.30	982,605	+0.20(+0.45%)
Sep 21, 2023	43.15	43.19	43.07	43.10	2,948,807	-0.33(-0.76%)
Sep 20, 2023	43.54	43.65	43.43	43.44	1,024,914	-0.03(-0.07%)
Sep 19, 2023	43.57	43.63	43.45	43.46	1,058,545	-0.14(-0.31%)
Sep 18, 2023	43.37	43.61	43.37	43.60	1,509,227	+0.02(+0.04%)
Sep 15, 2023	43.71	43.71	43.55	43.58	828,955	-0.15(-0.33%)
Sep 14, 2023	43.75	43.85	43.67	43.73	1,887,761	-0.05(-0.11%)
Sep 13, 2023	43.53	43.82	43.51	43.78	1,241,122	+0.15(+0.34%)
Sep 12, 2023	43.64	43.66	43.56	43.63	812,908	+0.09(+0.20%)
Sep 11, 2023	43.58	43.62	43.47	43.54	870,149	-0.08(-0.18%)
Sep 08, 2023	43.70	43.72	43.58	43.62	1,023,323	+0.03(+0.07%)
Sep 07, 2023	43.51	43.62	43.44	43.59	1,586,735	+0.16(+0.36%)
Sep 06, 2023	43.53	43.53	43.33	43.44	1,201,757	-0.03(-0.07%)
Sep 05, 2023	43.64	43.73	43.46	43.46	1,145,984	-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.