Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	45.27	45.49	45.04	45.39	4,943,492	+0.35(+0.78%)
Nov 29, 2023	45.17	45.27	44.86	45.04	1,210,950	+0.03(+0.07%)
Nov 28, 2023	44.90	45.21	44.83	45.01	1,608,981	+0.04(+0.09%)
Nov 27, 2023	44.81	45.12	44.79	44.97	3,249,819	-0.04(-0.09%)
Nov 24, 2023	44.72	45.15	44.72	45.01	1,432,401	-0.02(-0.04%)
Nov 23, 2023	44.87	45.05	44.84	45.03	292,304	+0.21(+0.47%)
Nov 22, 2023	44.31	45.00	44.11	44.82	2,476,337	+0.17(+0.38%)
Nov 21, 2023	44.60	44.83	44.52	44.65	1,286,648	-0.07(-0.16%)
Nov 20, 2023	44.49	44.81	44.49	44.72	1,721,909	+0.25(+0.56%)
Nov 17, 2023	44.02	44.62	43.93	44.47	1,579,924	+0.69(+1.58%)
Nov 16, 2023	44.05	44.20	43.37	43.78	2,343,532	-0.33(-0.75%)
Nov 15, 2023	44.12	44.48	43.97	44.11	1,302,086	-0.06(-0.14%)
Nov 14, 2023	44.45	44.52	44.13	44.17	2,111,141	+0.00(+0.00%)
Nov 13, 2023	44.01	44.28	43.69	44.17	706,804	+0.23(+0.52%)
Nov 10, 2023	44.20	44.35	43.60	43.94	682,338	-0.03(-0.07%)
Nov 09, 2023	44.00	44.26	43.86	43.97	1,079,760	+0.12(+0.27%)
Nov 08, 2023	43.81	44.11	43.67	43.85	1,277,721	-0.04(-0.09%)
Nov 07, 2023	43.83	44.04	43.57	43.89	1,103,563	-0.28(-0.63%)
Nov 06, 2023	44.06	44.32	43.79	44.17	987,200	+0.21(+0.48%)
Nov 03, 2023	43.84	44.89	43.62	43.96	2,144,381	+0.34(+0.78%)
Nov 02, 2023	43.16	43.68	42.92	43.62	1,843,225	+0.74(+1.73%)
Nov 01, 2023	42.88	43.19	42.67	42.88	1,876,157	+0.20(+0.47%)
Oct 31, 2023	42.47	42.73	42.33	42.68	1,969,194	+0.38(+0.90%)
Oct 30, 2023	42.38	42.79	42.11	42.30	1,032,917	+0.09(+0.21%)
Oct 27, 2023	42.37	42.50	41.95	42.21	1,217,884	-0.22(-0.52%)
Oct 26, 2023	42.18	42.58	41.84	42.43	1,123,354	+0.20(+0.47%)
Oct 25, 2023	42.18	42.47	42.13	42.23	1,741,343	+0.10(+0.24%)
Oct 24, 2023	42.24	42.45	42.03	42.13	2,012,106	+0.02(+0.05%)
Oct 23, 2023	41.57	42.25	41.51	42.11	1,701,972	+0.19(+0.45%)
Oct 20, 2023	42.01	42.11	41.76	41.92	1,354,855	-0.30(-0.71%)
Oct 19, 2023	41.99	42.52	41.62	42.22	1,320,582	+0.30(+0.72%)
Oct 18, 2023	42.33	42.33	41.77	41.92	1,262,667	-0.41(-0.97%)
Oct 17, 2023	42.07	42.46	42.07	42.33	2,278,702	+0.14(+0.33%)
Oct 16, 2023	41.81	42.25	41.54	42.19	2,423,385	+0.53(+1.27%)
Oct 13, 2023	41.92	42.08	41.45	41.66	1,605,947	+0.16(+0.39%)
Oct 12, 2023	41.56	41.64	41.16	41.50	1,052,848	+0.14(+0.34%)
Oct 11, 2023	40.84	41.50	40.80	41.36	2,034,160	+0.46(+1.12%)
Oct 10, 2023	40.25	41.03	40.25	40.90	1,823,927	+1.22(+3.07%)
Oct 06, 2023				39.68	0	+0.24(+0.61%)
Oct 05, 2023	39.04	39.57	39.00	39.44	1,605,246	+0.21(+0.54%)
Oct 04, 2023	39.30	39.45	38.79	39.23	1,635,611	-0.19(-0.48%)
Oct 03, 2023	39.67	39.95	39.16	39.42	3,013,492	-0.53(-1.33%)
Oct 02, 2023	41.12	41.14	39.80	39.95	5,413,770	-0.89(-2.18%)
Sep 29, 2023	40.86	41.04	40.64	40.84	2,950,473	+0.08(+0.20%)
Sep 28, 2023	40.71	40.81	40.46	40.76	2,150,282	+0.19(+0.47%)
Sep 27, 2023	40.67	40.75	40.34	40.57	3,977,636	+0.21(+0.52%)
Sep 26, 2023	40.79	40.91	40.30	40.36	2,163,222	-0.63(-1.54%)
Sep 25, 2023	40.78	41.13	40.88	40.99	3,899,781	+0.12(+0.29%)
Sep 22, 2023	40.65	40.95	40.59	40.87	1,688,869	+0.31(+0.76%)
Sep 21, 2023	41.10	41.38	40.46	40.56	5,071,421	-0.75(-1.82%)
Sep 20, 2023	41.20	41.64	41.20	41.31	3,094,646	+0.00(+0.00%)
Sep 19, 2023	41.98	42.03	41.30	41.31	1,821,355	-0.47(-1.12%)
Sep 18, 2023	42.01	42.01	41.46	41.78	3,329,088	-0.22(-0.52%)
Sep 15, 2023	41.94	42.01	41.53	42.00	6,498,422	+0.05(+0.12%)
Sep 14, 2023	42.00	42.05	41.73	41.95	4,137,106	+0.12(+0.29%)
Sep 13, 2023	42.19	42.32	41.65	41.83	2,015,477	-0.28(-0.66%)
Sep 12, 2023	41.89	42.14	41.80	42.11	2,464,445	+0.38(+0.91%)
Sep 11, 2023	41.92	42.13	41.67	41.73	2,149,126	-0.06(-0.14%)
Sep 08, 2023	42.17	42.25	41.76	41.79	2,522,916	-0.31(-0.74%)
Sep 07, 2023	41.87	42.18	41.44	42.10	2,877,784	+0.52(+1.25%)
Sep 06, 2023	42.40	42.44	41.31	41.58	2,800,678	-0.85(-2.00%)
Sep 05, 2023	42.55	42.73	42.39	42.43	1,247,419	-0.08(-0.19%)

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.