Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	47.53	47.60	47.52	47.52	396,552	-0.04(-0.08%)
Dec 28, 2023	47.60	47.60	47.51	47.56	377,705	-0.02(-0.04%)
Dec 27, 2023	47.57	47.60	47.52	47.58	267,575	+0.08(+0.17%)
Dec 26, 2023	47.49	47.57	47.49	47.50	373,909	-0.01(-0.03%)
Dec 22, 2023	47.55	47.56	47.49	47.52	395,622	+0.02(+0.05%)
Dec 21, 2023	47.52	47.54	47.49	47.49	296,215	-0.09(-0.19%)
Dec 20, 2023	47.52	47.58	47.48	47.58	564,417	+0.13(+0.27%)
Dec 19, 2023	47.42	47.49	47.42	47.45	499,122	+0.01(+0.02%)
Dec 18, 2023	47.45	47.50	47.41	47.44	425,576	-0.03(-0.07%)
Dec 15, 2023	47.49	47.57	47.44	47.48	585,083	+0.00(+0.00%)
Dec 14, 2023	47.43	47.50	47.42	47.48	378,540	+0.10(+0.21%)
Dec 13, 2023	47.23	47.42	47.22	47.38	445,387	+0.18(+0.38%)
Dec 12, 2023	47.24	47.26	47.20	47.20	340,558	-0.05(-0.11%)
Dec 11, 2023	47.25	47.25	47.19	47.25	489,635	+0.04(+0.08%)
Dec 08, 2023	47.21	47.25	47.19	47.21	381,612	-0.09(-0.19%)
Dec 07, 2023	47.25	47.30	47.20	47.30	309,387	+0.06(+0.13%)
Dec 06, 2023	47.18	47.26	47.18	47.24	286,883	+0.02(+0.04%)
Dec 05, 2023	47.16	47.22	47.13	47.22	372,602	+0.08(+0.17%)
Dec 04, 2023	47.15	47.15	47.07	47.14	893,050	-0.04(-0.08%)
Dec 01, 2023	47.06	47.18	46.98	47.18	401,558	+0.18(+0.38%)
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%)

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.