Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	47.55	47.64	47.53	47.60	404,449	+0.01(+0.02%)
Dec 28, 2023	47.61	47.65	47.59	47.59	628,992	-0.04(-0.08%)
Dec 27, 2023	47.63	47.64	47.55	47.63	371,367	+0.05(+0.10%)
Dec 26, 2023	47.48	47.58	47.48	47.58	383,942	+0.15(+0.31%)
Dec 22, 2023	47.50	47.50	47.41	47.43	405,309	-0.01(-0.02%)
Dec 21, 2023	47.47	47.50	47.40	47.44	347,072	+0.05(+0.10%)
Dec 20, 2023	47.37	47.39	47.29	47.39	464,810	+0.06(+0.12%)
Dec 19, 2023	47.30	47.36	47.29	47.34	553,415	+0.05(+0.10%)
Dec 18, 2023	47.41	47.41	47.28	47.29	580,175	-0.06(-0.12%)
Dec 15, 2023	47.47	47.47	47.34	47.35	510,745	-0.07(-0.14%)
Dec 14, 2023	47.29	47.43	47.29	47.41	619,487	+0.26(+0.56%)
Dec 13, 2023	46.91	47.16	46.91	47.15	494,226	+0.20(+0.42%)
Dec 12, 2023	46.90	47.00	46.90	46.95	457,543	-0.01(-0.02%)
Dec 11, 2023	46.87	46.98	46.87	46.96	320,179	+0.09(+0.19%)
Dec 08, 2023	46.94	46.94	46.85	46.87	541,764	-0.07(-0.15%)
Dec 07, 2023	46.96	46.99	46.92	46.94	551,158	+0.03(+0.06%)
Dec 06, 2023	46.91	46.96	46.89	46.91	873,345	-0.01(-0.02%)
Dec 05, 2023	46.98	46.98	46.86	46.92	833,663	+0.06(+0.13%)
Dec 04, 2023	46.94	46.94	46.82	46.86	772,866	-0.01(-0.02%)
Dec 01, 2023	46.66	46.90	46.66	46.87	382,743	+0.18(+0.38%)
Nov 30, 2023	46.66	46.77	46.65	46.70	885,013	-0.03(-0.06%)
Nov 29, 2023	46.54	46.74	46.54	46.73	939,981	+0.20(+0.42%)
Nov 28, 2023	46.41	46.58	46.41	46.53	746,774	+0.14(+0.30%)
Nov 27, 2023	46.33	46.39	46.32	46.39	406,084	+0.09(+0.19%)
Nov 24, 2023	46.34	46.38	46.31	46.31	115,998	-0.09(-0.19%)
Nov 22, 2023	46.38	46.49	46.38	46.39	477,766	+0.02(+0.04%)
Nov 21, 2023	46.43	46.43	46.35	46.37	603,545	+0.03(+0.07%)
Nov 20, 2023	46.28	46.35	46.26	46.34	402,579	+0.07(+0.15%)
Nov 17, 2023	46.37	46.37	46.26	46.27	540,526	+0.02(+0.04%)
Nov 16, 2023	46.21	46.31	46.21	46.25	687,768	+0.01(+0.02%)
Nov 15, 2023	46.26	46.29	46.19	46.24	758,425	-0.05(-0.11%)
Nov 14, 2023	46.29	46.34	46.24	46.29	588,824	+0.23(+0.51%)
Nov 13, 2023	46.10	46.10	45.99	46.06	449,453	+0.03(+0.06%)
Nov 10, 2023	46.12	46.12	46.02	46.03	656,809	-0.02(-0.04%)
Nov 09, 2023	46.22	46.22	46.04	46.05	468,230	-0.07(-0.15%)
Nov 08, 2023	46.18	46.18	46.06	46.12	459,923	+0.00(+0.00%)
Nov 07, 2023	46.08	46.14	46.01	46.12	365,980	+0.11(+0.23%)
Nov 06, 2023	46.04	46.19	46.00	46.01	568,214	-0.03(-0.06%)
Nov 03, 2023	46.08	46.10	45.99	46.04	856,224	+0.05(+0.11%)
Nov 02, 2023	45.93	46.05	45.93	45.99	766,206	+0.23(+0.51%)
Nov 01, 2023	45.70	45.78	45.64	45.75	603,861	+0.10(+0.21%)
Oct 31, 2023	45.70	45.70	45.66	45.66	346,114	-0.05(-0.11%)
Oct 30, 2023	45.70	45.71	45.57	45.70	340,157	+0.04(+0.09%)
Oct 27, 2023	45.62	45.67	45.59	45.67	402,621	+0.12(+0.26%)
Oct 26, 2023	45.53	45.58	45.50	45.55	1,947,373	+0.05(+0.11%)
Oct 25, 2023	45.60	45.69	45.50	45.50	687,353	-0.06(-0.13%)
Oct 24, 2023	45.52	45.57	45.51	45.56	829,332	+0.03(+0.07%)
Oct 23, 2023	45.48	45.54	45.42	45.52	538,361	+0.06(+0.13%)
Oct 20, 2023	45.45	45.53	45.39	45.47	631,191	-0.01(-0.02%)
Oct 19, 2023	45.49	45.54	45.43	45.48	976,360	-0.06(-0.13%)
Oct 18, 2023	45.63	45.64	45.50	45.53	690,517	-0.07(-0.15%)
Oct 17, 2023	45.80	45.80	45.59	45.60	824,964	-0.20(-0.45%)
Oct 16, 2023	45.84	45.84	45.78	45.81	588,383	-0.02(-0.04%)
Oct 13, 2023	45.83	45.87	45.83	45.83	642,322	-0.07(-0.15%)
Oct 12, 2023	46.02	46.02	45.85	45.89	718,118	-0.08(-0.17%)
Oct 11, 2023	45.94	45.99	45.77	45.97	1,150,001	+0.12(+0.25%)
Oct 10, 2023	45.89	45.94	45.83	45.85	744,030	+0.01(+0.02%)
Oct 09, 2023	45.81	45.87	45.77	45.85	583,659	+0.18(+0.40%)
Oct 06, 2023	45.78	45.78	45.65	45.66	1,211,629	-0.18(-0.40%)
Oct 05, 2023	45.74	45.85	45.74	45.85	749,836	+0.14(+0.30%)
Oct 04, 2023	45.68	45.77	45.62	45.71	719,500	+0.04(+0.09%)
Oct 03, 2023	45.81	45.81	45.65	45.67	564,144	-0.15(-0.32%)

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.