Date	Open	High	Low	Close	Volume	Change (%)
Dec 07, 2023	44.66	44.96	44.37	44.80	3,399,879	+0.26(+0.58%)
Dec 06, 2023	44.45	44.65	44.21	44.54	4,029,320	+0.03(+0.07%)
Dec 05, 2023	44.81	44.84	44.37	44.51	4,036,069	-0.16(-0.36%)
Dec 04, 2023	44.55	45.55	44.46	44.67	5,078,596	+0.07(+0.16%)
Dec 01, 2023	44.51	44.76	43.70	44.60	6,252,648	+0.33(+0.75%)
Nov 30, 2023	43.55	44.95	42.97	44.27	16,309,435	+0.63(+1.44%)
Nov 29, 2023	43.87	43.94	43.45	43.64	8,329,749	-0.28(-0.64%)
Nov 28, 2023	43.89	44.09	43.67	43.92	5,242,064	-0.17(-0.39%)
Nov 27, 2023	44.11	44.35	43.95	44.09	4,145,195	-0.09(-0.20%)
Nov 24, 2023	43.99	44.25	43.70	44.18	2,414,391	+0.36(+0.82%)
Nov 22, 2023	43.20	43.86	43.11	43.82	5,558,661	+0.81(+1.88%)
Nov 21, 2023	43.03	43.24	42.54	43.01	3,916,073	+0.09(+0.21%)
Nov 20, 2023	42.50	43.11	42.31	42.92	4,563,404	+0.48(+1.13%)
Nov 17, 2023	42.66	42.77	42.09	42.44	10,564,635	-0.22(-0.52%)
Nov 16, 2023	43.75	44.04	42.57	42.66	8,092,276	-1.85(-4.16%)
Nov 15, 2023	44.40	44.84	44.34	44.51	4,483,355	+0.27(+0.61%)
Nov 14, 2023	43.94	44.79	43.94	44.24	4,147,800	+0.35(+0.80%)
Nov 13, 2023	43.67	43.96	43.40	43.89	4,080,034	+0.29(+0.66%)
Nov 10, 2023	43.68	43.78	43.21	43.60	2,915,593	+0.00(+0.00%)
Nov 09, 2023	43.60	43.74	43.07	43.60	3,564,063	+0.02(+0.05%)
Nov 08, 2023	44.50	44.51	43.26	43.58	5,235,031	-1.23(-2.75%)
Nov 07, 2023	44.80	45.09	44.61	44.81	2,306,553	-0.05(-0.11%)
Nov 06, 2023	45.08	45.25	44.84	44.86	3,848,150	-0.21(-0.46%)
Nov 03, 2023	45.30	45.67	45.05	45.07	3,174,360	-0.03(-0.07%)
Nov 02, 2023	44.89	45.34	44.65	45.10	3,097,957	+0.01(+0.02%)
Nov 01, 2023	45.26	45.40	44.74	45.09	3,662,511	+0.02(+0.04%)
Oct 31, 2023	44.71	45.42	44.51	45.07	3,937,333	+0.42(+0.93%)
Oct 30, 2023	44.11	44.85	44.11	44.65	3,233,911	+0.52(+1.17%)
Oct 27, 2023	44.36	44.81	43.98	44.14	3,391,254	-0.34(-0.76%)
Oct 26, 2023	44.05	44.63	43.87	44.48	3,624,651	+0.48(+1.08%)
Oct 25, 2023	43.36	44.13	43.31	44.00	2,977,847	+0.68(+1.56%)
Oct 24, 2023	43.29	43.56	43.14	43.32	3,424,299	+0.29(+0.67%)
Oct 23, 2023	43.70	43.75	42.89	43.04	3,684,433	-0.80(-1.84%)
Oct 20, 2023	44.33	44.40	43.84	43.84	3,541,688	-0.37(-0.83%)
Oct 19, 2023	43.90	44.52	43.88	44.21	4,356,396	+0.27(+0.61%)
Oct 18, 2023	44.29	44.61	43.92	43.94	4,205,393	-0.26(-0.58%)
Oct 17, 2023	43.92	44.38	43.88	44.20	2,938,475	+0.20(+0.45%)
Oct 16, 2023	44.18	44.36	43.91	44.00	3,764,711	+0.13(+0.29%)
Oct 13, 2023	44.04	44.24	43.75	43.87	4,066,217	-0.10(-0.23%)
Oct 12, 2023	43.90	44.24	43.29	43.97	3,872,463	+0.07(+0.16%)
Oct 11, 2023	44.56	44.77	43.37	43.90	5,112,275	-0.65(-1.45%)
Oct 10, 2023	44.65	45.00	44.54	44.55	5,418,599	+0.22(+0.49%)
Oct 09, 2023	43.16	44.35	43.16	44.33	4,751,213	+1.16(+2.69%)
Oct 06, 2023	43.79	43.90	42.34	43.16	6,393,760	-0.70(-1.59%)
Oct 05, 2023	44.55	44.66	43.84	43.86	3,146,986	-0.78(-1.76%)
Oct 04, 2023	44.21	44.75	43.99	44.65	4,294,476	+0.67(+1.51%)
Oct 03, 2023	43.52	44.11	43.39	43.98	3,682,812	+0.24(+0.55%)

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.