Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	45.54	45.54	45.29	45.32	25,612	-0.07(-0.15%)
Dec 28, 2023	45.59	45.59	45.35	45.38	13,928	-0.15(-0.33%)
Dec 27, 2023	45.45	45.55	45.41	45.53	4,188	+0.20(+0.43%)
Dec 26, 2023	45.27	45.35	45.27	45.34	3,050	+0.03(+0.07%)
Dec 22, 2023	45.41	45.41	45.30	45.30	3,038	-0.05(-0.10%)
Dec 21, 2023	45.26	45.35	45.23	45.35	5,106	+0.16(+0.36%)
Dec 20, 2023	45.21	45.30	45.19	45.19	2,480	+0.01(+0.03%)
Dec 19, 2023	45.22	45.22	45.17	45.17	2,288	+0.08(+0.17%)
Dec 18, 2023	45.34	45.34	45.01	45.10	7,629	-0.02(-0.03%)
Dec 15, 2023	45.20	45.22	45.09	45.11	3,404	-0.09(-0.21%)
Dec 14, 2023	45.34	45.34	45.16	45.21	2,076	+0.18(+0.39%)
Dec 13, 2023	44.60	45.03	44.51	45.03	543,770	+0.58(+1.30%)
Dec 12, 2023	44.49	44.49	44.36	44.45	6,141	+0.08(+0.17%)
Dec 11, 2023	44.38	44.39	44.31	44.38	3,540	-0.03(-0.06%)
Dec 08, 2023	44.40	44.46	44.34	44.40	4,694	-0.11(-0.24%)
Dec 07, 2023	44.54	44.60	44.49	44.51	2,784	+0.06(+0.13%)
Dec 06, 2023	44.50	44.55	44.45	44.45	1,848	+0.01(+0.02%)
Dec 05, 2023	44.43	44.46	44.40	44.44	1,278	+0.02(+0.04%)
Dec 04, 2023	44.31	44.43	44.31	44.42	3,600	-0.05(-0.11%)
Dec 01, 2023	44.27	44.47	44.27	44.47	3,253	+0.30(+0.68%)
Nov 30, 2023	44.15	44.17	44.10	44.17	3,836	-0.08(-0.18%)
Nov 29, 2023	44.16	44.34	44.16	44.25	2,693	+0.19(+0.43%)
Nov 28, 2023	43.88	44.07	43.88	44.06	2,971	+0.15(+0.34%)
Nov 27, 2023	43.85	43.91	43.82	43.91	1,938	+0.07(+0.15%)
Nov 24, 2023	43.81	43.94	43.80	43.85	1,729	-0.07(-0.17%)
Nov 22, 2023	43.85	43.95	43.83	43.92	10,014	+0.11(+0.24%)
Nov 21, 2023	43.71	43.81	43.71	43.81	4,951	+0.07(+0.16%)
Nov 20, 2023	43.70	43.81	43.66	43.75	6,894	+0.04(+0.10%)
Nov 17, 2023	43.60	43.71	43.59	43.70	2,857	+0.09(+0.21%)
Nov 16, 2023	43.65	43.65	43.56	43.61	13,734	+0.00(+0.00%)
Nov 15, 2023	43.63	43.67	43.55	43.61	16,788	-0.14(-0.32%)
Nov 14, 2023	43.69	43.79	43.69	43.75	3,298	+0.43(+0.98%)
Nov 13, 2023	43.22	43.35	43.22	43.32	6,348	-0.04(-0.10%)
Nov 10, 2023	43.35	43.37	43.33	43.37	2,223	+0.18(+0.42%)
Nov 09, 2023	43.46	43.46	43.16	43.19	17,114	-0.27(-0.61%)
Nov 08, 2023	43.47	43.47	43.37	43.45	17,161	+0.06(+0.15%)
Nov 07, 2023	43.36	43.42	43.31	43.39	9,644	+0.01(+0.03%)
Nov 06, 2023	43.40	43.42	43.37	43.38	1,417	-0.19(-0.44%)
Nov 03, 2023	43.46	43.57	43.40	43.57	5,990	+0.36(+0.84%)
Nov 02, 2023	43.08	43.28	43.08	43.20	6,065	+0.27(+0.64%)
Nov 01, 2023	42.58	42.93	42.58	42.93	10,569	+0.53(+1.24%)
Oct 31, 2023	42.20	42.43	42.20	42.40	2,732	+0.23(+0.54%)
Oct 30, 2023	42.22	42.23	42.15	42.17	3,293	+0.07(+0.16%)
Oct 27, 2023	42.30	42.30	42.11	42.11	7,767	-0.07(-0.16%)
Oct 26, 2023	42.04	42.18	42.04	42.18	4,206	+0.19(+0.44%)
Oct 25, 2023	42.11	42.11	41.94	41.99	3,671	-0.19(-0.46%)
Oct 24, 2023	42.10	42.18	42.06	42.18	2,397	+0.19(+0.46%)
Oct 23, 2023	41.84	42.07	41.84	41.99	3,040	+0.16(+0.37%)
Oct 20, 2023	41.83	41.86	41.74	41.83	2,952	+0.08(+0.19%)
Oct 19, 2023	41.89	41.96	41.75	41.75	10,337	-0.09(-0.23%)
Oct 18, 2023	42.05	42.05	41.85	41.85	6,144	-0.20(-0.48%)
Oct 17, 2023	42.05	42.14	42.04	42.05	3,441	-0.14(-0.32%)
Oct 16, 2023	42.23	42.30	42.16	42.19	9,704	-0.04(-0.09%)
Oct 13, 2023	42.48	42.50	42.23	42.23	3,247	-0.04(-0.10%)
Oct 12, 2023	42.36	42.36	42.26	42.27	4,235	-0.20(-0.48%)
Oct 11, 2023	42.59	42.59	42.39	42.47	8,514	-0.02(-0.05%)
Oct 10, 2023	42.42	42.55	42.35	42.49	5,020	-0.01(-0.01%)
Oct 09, 2023	42.23	42.50	42.23	42.50	7,344	+0.28(+0.66%)
Oct 06, 2023	42.04	42.22	41.91	42.22	9,286	+0.08(+0.20%)
Oct 05, 2023	42.13	42.14	42.08	42.14	1,746	+0.05(+0.11%)
Oct 04, 2023	41.95	42.13	41.89	42.09	12,063	+0.16(+0.38%)
Oct 03, 2023	42.17	42.20	41.91	41.93	8,275	-0.32(-0.76%)

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.