Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	45.38	45.38	45.24	45.30	274,936	-0.17(-0.37%)
Nov 29, 2023	45.40	45.49	45.35	45.47	280,928	+0.23(+0.52%)
Nov 28, 2023	44.97	45.24	44.97	45.23	207,824	+0.19(+0.41%)
Nov 27, 2023	44.86	45.05	44.86	45.05	214,468	+0.22(+0.50%)
Nov 24, 2023	44.79	44.82	44.76	44.82	77,129	-0.13(-0.29%)
Nov 22, 2023	45.00	45.03	44.87	44.95	162,516	+0.06(+0.14%)
Nov 21, 2023	44.88	44.97	44.83	44.89	188,802	+0.02(+0.04%)
Nov 20, 2023	44.77	44.89	44.73	44.87	290,928	+0.09(+0.20%)
Nov 17, 2023	44.78	44.85	44.72	44.78	371,264	+0.05(+0.11%)
Nov 16, 2023	44.69	44.77	44.66	44.73	202,895	+0.23(+0.53%)
Nov 15, 2023	44.52	44.54	44.44	44.50	328,068	-0.10(-0.22%)
Nov 14, 2023	44.69	44.75	44.60	44.60	328,099	+0.41(+0.93%)
Nov 13, 2023	44.00	44.20	43.99	44.18	185,039	+0.05(+0.11%)
Nov 10, 2023	44.32	44.32	44.14	44.14	228,063	+0.00(+0.00%)
Nov 09, 2023	44.45	44.45	44.11	44.14	253,997	-0.32(-0.73%)
Nov 08, 2023	44.33	44.52	44.33	44.46	276,049	+0.15(+0.33%)
Nov 07, 2023	44.21	44.40	44.19	44.31	273,732	+0.21(+0.47%)
Nov 06, 2023	44.22	44.22	44.06	44.11	212,328	-0.22(-0.51%)
Nov 03, 2023	44.46	44.53	44.30	44.33	261,837	+0.28(+0.64%)
Nov 02, 2023	44.06	44.12	43.94	44.05	225,601	+0.29(+0.67%)
Nov 01, 2023	43.45	43.78	43.44	43.75	217,315	+0.40(+0.93%)
Oct 31, 2023	43.40	43.45	43.31	43.35	223,323	-0.01(-0.02%)
Oct 30, 2023	43.30	43.41	43.23	43.36	188,083	-0.16(-0.36%)
Oct 27, 2023	43.43	43.52	43.35	43.52	179,975	+0.11(+0.25%)
Oct 26, 2023	43.20	43.46	43.20	43.41	225,923	+0.25(+0.59%)
Oct 25, 2023	43.30	43.30	43.11	43.16	227,165	-0.33(-0.76%)
Oct 24, 2023	43.37	43.49	43.28	43.49	967,812	+0.14(+0.31%)
Oct 23, 2023	43.03	43.40	42.96	43.35	360,019	+0.17(+0.38%)
Oct 20, 2023	43.13	43.23	43.13	43.18	275,205	+0.18(+0.42%)
Oct 19, 2023	43.11	43.25	43.00	43.00	903,523	-0.17(-0.39%)
Oct 18, 2023	43.32	43.35	43.14	43.18	377,596	-0.23(-0.54%)
Oct 17, 2023	43.42	43.50	43.34	43.41	789,895	-0.30(-0.69%)
Oct 16, 2023	43.79	43.79	43.68	43.71	163,703	-0.21(-0.49%)
Oct 13, 2023	44.00	44.00	43.89	43.93	172,782	+0.12(+0.27%)
Oct 12, 2023	44.08	44.08	43.73	43.81	271,497	-0.33(-0.75%)
Oct 11, 2023	44.06	44.16	44.02	44.14	414,050	+0.18(+0.40%)
Oct 10, 2023	43.83	44.03	43.74	43.96	254,909	-0.02(-0.04%)
Oct 09, 2023	43.76	43.98	43.72	43.98	214,393	+0.47(+1.08%)
Oct 06, 2023	43.40	43.63	43.35	43.52	357,863	-0.20(-0.45%)
Oct 05, 2023	43.72	43.74	43.65	43.71	173,435	+0.05(+0.11%)
Oct 04, 2023	43.52	43.69	43.44	43.66	358,560	+0.29(+0.67%)
Oct 03, 2023	43.62	43.69	43.34	43.37	389,235	-0.34(-0.78%)
Oct 02, 2023	43.85	43.90	43.70	43.71	176,475	-0.33(-0.74%)
Sep 29, 2023	44.23	44.26	43.98	44.04	312,621	+0.00(+0.00%)
Sep 28, 2023	43.83	44.08	43.77	44.04	531,804	+0.10(+0.22%)
Sep 27, 2023	44.24	44.25	43.86	43.94	348,379	-0.16(-0.35%)
Sep 26, 2023	44.33	44.33	44.08	44.09	621,939	-0.09(-0.20%)
Sep 25, 2023	44.26	44.22	44.14	44.18	3,317,253	-0.31(-0.70%)
Sep 22, 2023	44.38	44.51	44.36	44.49	697,048	+0.20(+0.46%)
Sep 21, 2023	44.38	44.38	44.29	44.29	305,098	-0.32(-0.72%)
Sep 20, 2023	44.74	44.79	44.58	44.61	574,696	-0.03(-0.07%)
Sep 19, 2023	44.72	44.75	44.64	44.64	276,837	-0.11(-0.24%)
Sep 18, 2023	44.65	44.78	44.65	44.75	833,410	+0.05(+0.11%)
Sep 15, 2023	44.78	44.79	44.70	44.70	340,762	-0.12(-0.26%)
Sep 14, 2023	44.91	44.93	44.79	44.81	149,849	-0.05(-0.11%)
Sep 13, 2023	44.77	44.91	44.77	44.86	228,302	+0.06(+0.13%)
Sep 12, 2023	44.84	44.84	44.74	44.80	153,560	+0.03(+0.06%)
Sep 11, 2023	44.78	44.81	44.74	44.78	132,957	-0.06(-0.13%)
Sep 08, 2023	44.92	44.95	44.83	44.83	181,564	+0.02(+0.04%)
Sep 07, 2023	44.79	44.84	44.72	44.81	287,616	+0.12(+0.26%)
Sep 06, 2023	44.79	44.79	44.63	44.70	209,327	-0.01(-0.02%)
Sep 05, 2023	44.88	44.88	44.71	44.71	209,986	-0.27(-0.61%)

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.