Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	46.98	47.05	46.98	47.00	503,797	-0.07(-0.15%)
Nov 29, 2023	46.93	47.07	46.92	47.07	337,288	+0.22(+0.47%)
Nov 28, 2023	46.82	46.87	46.77	46.85	393,984	+0.15(+0.32%)
Nov 27, 2023	46.77	46.78	46.70	46.70	598,625	-0.06(-0.13%)
Nov 24, 2023	46.71	46.76	46.68	46.76	130,874	+0.05(+0.10%)
Nov 22, 2023	46.76	46.76	46.69	46.71	312,874	+0.06(+0.13%)
Nov 21, 2023	46.71	46.71	46.65	46.65	367,436	-0.06(-0.13%)
Nov 20, 2023	46.62	46.72	46.62	46.71	400,475	+0.06(+0.13%)
Nov 17, 2023	46.64	46.65	46.58	46.65	316,778	+0.03(+0.07%)
Nov 16, 2023	46.57	46.66	46.54	46.62	439,482	+0.09(+0.20%)
Nov 15, 2023	46.54	46.54	46.45	46.52	502,311	-0.07(-0.15%)
Nov 14, 2023	46.54	46.59	46.41	46.59	433,824	+0.12(+0.26%)
Nov 13, 2023	46.41	46.47	46.36	46.47	492,706	+0.09(+0.19%)
Nov 10, 2023	46.37	46.38	46.30	46.38	387,618	+0.08(+0.17%)
Nov 09, 2023	46.36	46.38	46.29	46.30	377,992	-0.08(-0.17%)
Nov 08, 2023	46.31	46.38	46.27	46.38	422,386	+0.10(+0.21%)
Nov 07, 2023	46.28	46.30	46.23	46.29	830,497	+0.11(+0.24%)
Nov 06, 2023	46.20	46.20	46.16	46.18	408,198	+0.05(+0.11%)
Nov 03, 2023	46.20	46.26	46.10	46.13	967,315	+0.10(+0.22%)
Nov 02, 2023	45.95	46.08	45.92	46.03	608,445	+0.11(+0.24%)
Nov 01, 2023	45.81	45.94	45.73	45.92	747,495	+0.10(+0.22%)
Oct 31, 2023	45.79	45.85	45.75	45.82	508,491	+0.12(+0.26%)
Oct 30, 2023	45.78	45.84	45.70	45.70	1,179,177	-0.08(-0.17%)
Oct 27, 2023	45.79	45.83	45.72	45.78	400,969	-0.03(-0.06%)
Oct 26, 2023	45.80	45.83	45.72	45.81	552,266	+0.08(+0.17%)
Oct 25, 2023	45.76	45.80	45.73	45.73	690,377	-0.06(-0.13%)
Oct 24, 2023	45.81	45.82	45.73	45.79	539,230	+0.01(+0.02%)
Oct 23, 2023	45.72	45.81	45.72	45.78	623,361	+0.06(+0.13%)
Oct 20, 2023	45.71	45.83	45.71	45.72	859,722	-0.02(-0.04%)
Oct 19, 2023	45.82	45.82	45.68	45.74	1,332,379	-0.07(-0.15%)
Oct 18, 2023	45.82	45.87	45.78	45.81	440,668	-0.05(-0.11%)
Oct 17, 2023	45.90	45.90	45.80	45.86	1,751,364	-0.08(-0.17%)
Oct 16, 2023	45.93	45.94	45.87	45.94	672,567	-0.06(-0.13%)
Oct 13, 2023	45.91	46.00	45.90	46.00	326,850	+0.07(+0.15%)
Oct 12, 2023	45.95	46.03	45.90	45.93	944,882	-0.08(-0.17%)
Oct 11, 2023	45.96	46.07	45.90	46.01	1,168,178	+0.08(+0.17%)
Oct 10, 2023	45.81	45.93	45.79	45.93	498,236	+0.10(+0.22%)
Oct 09, 2023	45.77	45.85	45.74	45.83	416,251	+0.11(+0.24%)
Oct 06, 2023	45.69	45.74	45.64	45.72	322,846	-0.11(-0.24%)
Oct 05, 2023	45.74	45.83	45.74	45.83	340,574	+0.09(+0.20%)
Oct 04, 2023	45.74	45.81	45.69	45.74	692,267	+0.01(+0.02%)
Oct 03, 2023	45.67	45.84	45.67	45.73	796,615	+0.03(+0.06%)
Oct 02, 2023	45.74	45.82	45.70	45.70	740,637	-0.06(-0.12%)
Sep 29, 2023	45.79	45.89	45.76	45.76	1,605,264	+0.04(+0.09%)
Sep 28, 2023	45.78	45.87	45.72	45.72	567,862	-0.11(-0.24%)
Sep 27, 2023	45.94	45.97	45.79	45.82	395,710	-0.07(-0.15%)
Sep 26, 2023	45.95	45.99	45.89	45.89	603,914	-0.02(-0.04%)
Sep 25, 2023	46.04	45.94	45.91	45.91	413,344	-0.19(-0.41%)
Sep 22, 2023	46.10	46.18	46.05	46.10	345,299	+0.02(+0.04%)
Sep 21, 2023	46.18	46.20	46.08	46.08	431,505	-0.14(-0.30%)
Sep 20, 2023	46.26	46.31	46.22	46.22	554,542	-0.05(-0.11%)
Sep 19, 2023	46.28	46.28	46.25	46.27	199,709	-0.01(-0.02%)
Sep 18, 2023	46.31	46.35	46.27	46.28	275,623	+0.00(+0.00%)
Sep 15, 2023	46.30	46.31	46.26	46.28	242,390	-0.04(-0.09%)
Sep 14, 2023	46.30	46.33	46.27	46.32	225,378	+0.01(+0.02%)
Sep 13, 2023	46.28	46.35	46.28	46.31	220,273	+0.01(+0.02%)
Sep 12, 2023	46.34	46.34	46.27	46.30	487,710	-0.02(-0.04%)
Sep 11, 2023	46.32	46.35	46.32	46.32	197,080	+0.00(+0.00%)
Sep 08, 2023	46.34	46.37	46.28	46.32	194,713	-0.02(-0.04%)
Sep 07, 2023	46.31	46.34	46.27	46.34	496,350	+0.07(+0.15%)
Sep 06, 2023	46.33	46.36	46.26	46.27	281,710	-0.01(-0.02%)
Sep 05, 2023	46.32	46.33	46.27	46.28	472,048	-0.04(-0.09%)

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.