Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	45.85	45.97	45.84	45.87	790,828	-0.09(-0.19%)
Dec 28, 2023	46.02	46.08	45.92	45.96	562,057	-0.12(-0.26%)
Dec 27, 2023	45.81	46.09	45.81	46.07	574,251	+0.29(+0.62%)
Dec 26, 2023	45.74	45.81	45.73	45.79	704,320	+0.05(+0.11%)
Dec 22, 2023	45.84	45.84	45.68	45.74	639,259	-0.03(-0.06%)
Dec 21, 2023	45.88	45.89	45.70	45.77	807,922	+0.01(+0.02%)
Dec 20, 2023	45.72	45.79	45.62	45.76	819,241	+0.15(+0.32%)
Dec 19, 2023	45.60	45.67	45.56	45.61	1,039,240	+0.06(+0.13%)
Dec 18, 2023	45.55	45.60	45.51	45.55	4,746,520	-0.09(-0.19%)
Dec 15, 2023	45.73	46.24	45.58	45.64	667,304	-0.08(-0.16%)
Dec 14, 2023	45.60	45.80	45.59	45.72	1,532,450	+0.38(+0.84%)
Dec 13, 2023	44.89	45.38	44.86	45.33	994,567	+0.54(+1.20%)
Dec 12, 2023	44.69	44.80	44.63	44.79	1,206,816	+0.11(+0.24%)
Dec 11, 2023	44.66	44.69	44.54	44.69	899,777	+0.01(+0.02%)
Dec 08, 2023	44.67	44.74	44.59	44.68	911,364	-0.22(-0.48%)
Dec 07, 2023	44.84	44.97	44.82	44.89	1,753,757	+0.00(+0.00%)
Dec 06, 2023	44.84	44.95	44.67	44.89	661,496	+0.15(+0.33%)
Dec 05, 2023	44.65	44.78	44.62	44.75	856,894	+0.26(+0.57%)
Dec 04, 2023	44.50	44.56	44.39	44.49	740,058	-0.15(-0.33%)
Dec 01, 2023	44.26	44.66	44.24	44.64	1,074,651	+0.39(+0.88%)
Nov 30, 2023	44.31	44.41	44.19	44.25	1,223,622	-0.17(-0.37%)
Nov 29, 2023	44.33	44.43	44.30	44.41	522,591	+0.24(+0.55%)
Nov 28, 2023	43.96	44.19	43.95	44.17	542,603	+0.18(+0.40%)
Nov 27, 2023	43.84	44.00	43.82	43.99	484,502	+0.26(+0.60%)
Nov 24, 2023	43.79	43.81	43.72	43.73	221,963	-0.21(-0.47%)
Nov 22, 2023	44.00	44.01	43.78	43.94	454,265	+0.04(+0.09%)
Nov 21, 2023	43.94	43.94	43.80	43.90	596,763	+0.04(+0.09%)
Nov 20, 2023	43.73	43.87	43.65	43.86	728,395	+0.10(+0.22%)
Nov 17, 2023	43.80	43.82	43.69	43.76	882,843	+0.04(+0.09%)
Nov 16, 2023	43.62	43.79	43.62	43.72	760,409	+0.24(+0.56%)
Nov 15, 2023	43.53	43.55	43.43	43.48	1,467,584	-0.25(-0.58%)
Nov 14, 2023	43.70	43.76	43.64	43.73	1,021,763	+0.55(+1.27%)
Nov 13, 2023	43.04	43.20	43.00	43.18	545,971	-0.01(-0.02%)
Nov 10, 2023	43.27	43.32	43.16	43.19	745,732	+0.08(+0.18%)
Nov 09, 2023	43.41	43.41	43.10	43.11	1,451,208	-0.37(-0.85%)
Nov 08, 2023	43.34	43.51	43.33	43.49	895,407	+0.17(+0.38%)
Nov 07, 2023	43.17	43.38	43.17	43.32	1,707,830	+0.22(+0.52%)
Nov 06, 2023	43.19	43.19	43.05	43.09	1,532,631	-0.21(-0.47%)
Nov 03, 2023	43.47	43.52	43.29	43.30	1,543,765	+0.27(+0.64%)
Nov 02, 2023	43.08	43.10	42.92	43.03	898,398	+0.24(+0.57%)
Nov 01, 2023	42.53	42.78	42.44	42.78	980,659	+0.46(+1.09%)
Oct 31, 2023	42.39	42.46	42.31	42.32	1,392,484	-0.01(-0.02%)
Oct 30, 2023	42.31	42.40	42.25	42.33	1,972,754	-0.11(-0.25%)
Oct 27, 2023	42.55	42.55	42.33	42.44	664,611	+0.00(+0.00%)
Oct 26, 2023	42.22	42.45	42.21	42.44	1,162,049	+0.25(+0.60%)
Oct 25, 2023	42.29	42.32	42.13	42.18	824,776	-0.31(-0.73%)
Oct 24, 2023	42.36	42.50	42.24	42.50	758,045	+0.19(+0.44%)
Oct 23, 2023	42.02	42.39	41.97	42.31	1,321,787	+0.14(+0.32%)
Oct 20, 2023	42.13	42.30	42.12	42.17	1,543,563	+0.17(+0.39%)
Oct 19, 2023	42.10	42.22	41.97	42.01	2,822,648	-0.19(-0.44%)
Oct 18, 2023	42.39	42.39	42.13	42.19	718,800	-0.18(-0.41%)
Oct 17, 2023	42.39	42.46	42.32	42.37	962,265	-0.30(-0.71%)
Oct 16, 2023	42.76	42.79	42.66	42.67	670,025	-0.23(-0.55%)
Oct 13, 2023	42.94	42.97	42.85	42.91	475,877	+0.19(+0.43%)
Oct 12, 2023	42.93	43.01	42.69	42.72	1,534,731	-0.35(-0.81%)
Oct 11, 2023	43.04	43.10	42.96	43.07	1,008,596	+0.19(+0.43%)
Oct 10, 2023	42.84	42.99	42.74	42.89	3,077,593	-0.05(-0.11%)
Oct 09, 2023	42.63	42.94	42.63	42.93	826,229	+0.43(+1.01%)
Oct 06, 2023	42.43	42.59	42.33	42.51	1,516,688	-0.17(-0.39%)
Oct 05, 2023	42.68	42.72	42.60	42.67	464,895	+0.06(+0.14%)
Oct 04, 2023	42.50	42.63	42.36	42.61	1,447,937	+0.25(+0.60%)
Oct 03, 2023	42.60	42.65	42.33	42.36	1,486,650	-0.32(-0.75%)

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.