Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	45.81	45.86	45.74	45.82	516,996	-0.05(-0.11%)
Nov 29, 2023	45.71	45.91	45.71	45.87	350,953	+0.34(+0.75%)
Nov 28, 2023	45.48	45.56	45.44	45.53	546,102	+0.13(+0.29%)
Nov 27, 2023	45.35	45.41	45.33	45.40	461,823	+0.13(+0.29%)
Nov 24, 2023	45.22	45.32	45.22	45.27	202,982	-0.08(-0.18%)
Nov 22, 2023	45.34	45.35	45.24	45.35	456,720	+0.09(+0.21%)
Nov 21, 2023	45.20	45.28	45.19	45.26	432,399	+0.09(+0.19%)
Nov 20, 2023	44.99	45.21	44.99	45.17	530,384	+0.10(+0.22%)
Nov 17, 2023	44.99	45.07	44.96	45.07	406,252	+0.08(+0.18%)
Nov 16, 2023	44.92	45.03	44.92	44.99	686,027	+0.17(+0.38%)
Nov 15, 2023	44.84	44.90	44.76	44.82	566,626	-0.04(-0.09%)
Nov 14, 2023	44.90	45.01	44.81	44.86	747,445	+0.29(+0.65%)
Nov 13, 2023	44.56	44.60	44.48	44.57	726,259	+0.03(+0.07%)
Nov 10, 2023	44.56	44.62	44.51	44.54	593,613	+0.15(+0.34%)
Nov 09, 2023	44.57	44.59	44.39	44.39	417,874	-0.19(-0.43%)
Nov 08, 2023	44.49	44.60	44.45	44.58	244,877	+0.17(+0.38%)
Nov 07, 2023	44.31	44.46	44.31	44.41	733,152	+0.25(+0.57%)
Nov 06, 2023	44.12	44.20	44.07	44.16	494,091	-0.06(-0.14%)
Nov 03, 2023	44.14	44.38	44.14	44.22	707,223	+0.32(+0.73%)
Nov 02, 2023	43.75	43.92	43.75	43.90	946,158	+0.34(+0.78%)
Nov 01, 2023	43.48	43.61	43.45	43.56	682,335	+0.08(+0.18%)
Oct 31, 2023	43.51	43.57	43.48	43.48	694,899	-0.02(-0.05%)
Oct 30, 2023	43.50	43.58	43.44	43.50	864,702	-0.02(-0.05%)
Oct 27, 2023	43.54	43.58	43.48	43.52	543,804	-0.03(-0.07%)
Oct 26, 2023	43.47	43.59	43.46	43.55	352,559	+0.12(+0.28%)
Oct 25, 2023	43.40	43.43	43.35	43.43	570,606	-0.14(-0.32%)
Oct 24, 2023	43.51	43.60	43.45	43.57	494,127	+0.04(+0.09%)
Oct 23, 2023	43.43	43.54	43.38	43.53	723,249	+0.02(+0.05%)
Oct 20, 2023	43.47	43.52	43.39	43.51	644,435	+0.09(+0.21%)
Oct 19, 2023	43.55	43.63	43.35	43.42	794,900	-0.26(-0.60%)
Oct 18, 2023	43.69	43.76	43.55	43.68	617,009	-0.11(-0.25%)
Oct 17, 2023	43.99	44.00	43.75	43.79	2,615,125	-0.26(-0.59%)
Oct 16, 2023	44.23	44.23	43.94	44.05	674,465	-0.24(-0.54%)
Oct 13, 2023	44.36	44.36	44.25	44.29	548,078	+0.11(+0.25%)
Oct 12, 2023	44.37	44.37	44.17	44.18	773,702	-0.10(-0.23%)
Oct 11, 2023	44.25	44.30	44.20	44.28	1,426,391	+0.27(+0.61%)
Oct 10, 2023	43.83	44.02	43.83	44.01	589,900	+0.04(+0.09%)
Oct 09, 2023	43.76	43.97	43.71	43.97	642,709	+0.36(+0.83%)
Oct 06, 2023	43.58	43.72	43.50	43.61	489,635	-0.24(-0.55%)
Oct 05, 2023	43.86	43.87	43.80	43.85	652,808	+0.03(+0.07%)
Oct 04, 2023	43.81	43.85	43.70	43.82	628,771	+0.10(+0.23%)
Oct 03, 2023	43.78	43.92	43.71	43.72	626,612	-0.17(-0.39%)
Oct 02, 2023	44.05	44.05	43.88	43.89	597,121	-0.21(-0.48%)
Sep 29, 2023	44.19	44.29	44.06	44.10	1,018,244	-0.02(-0.05%)
Sep 28, 2023	44.27	44.28	44.10	44.12	1,027,502	-0.17(-0.38%)
Sep 27, 2023	44.40	44.40	44.26	44.29	459,110	-0.11(-0.25%)
Sep 26, 2023	44.39	44.42	44.32	44.40	541,437	-0.04(-0.09%)
Sep 25, 2023	44.59	44.48	44.44	44.44	297,682	-0.30(-0.67%)
Sep 22, 2023	44.76	44.77	44.67	44.74	170,279	+0.04(+0.09%)
Sep 21, 2023	44.84	44.88	44.70	44.70	234,063	-0.32(-0.71%)
Sep 20, 2023	45.08	45.10	45.00	45.02	141,832	+0.01(+0.02%)
Sep 19, 2023	45.08	45.10	45.01	45.01	133,094	-0.09(-0.20%)
Sep 18, 2023	45.13	45.15	45.09	45.10	148,609	+0.02(+0.05%)
Sep 15, 2023	45.11	45.17	45.08	45.08	375,957	-0.07(-0.16%)
Sep 14, 2023	45.20	45.20	45.08	45.15	438,712	-0.05(-0.11%)
Sep 13, 2023	45.12	45.20	45.11	45.20	90,617	+0.03(+0.07%)
Sep 12, 2023	45.11	45.20	45.05	45.17	204,180	-0.02(-0.04%)
Sep 11, 2023	45.08	45.19	45.07	45.19	193,518	+0.05(+0.11%)
Sep 08, 2023	45.18	45.24	45.07	45.14	119,586	-0.03(-0.07%)
Sep 07, 2023	45.19	45.19	45.08	45.17	205,749	+0.00(+0.00%)
Sep 06, 2023	45.21	45.24	45.06	45.17	123,408	+0.03(+0.07%)
Sep 05, 2023	45.21	45.22	45.10	45.14	138,658	-0.14(-0.31%)

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.