Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	46.83	46.90	46.72	46.90	63,506	+0.07(+0.15%)
Dec 28, 2023	46.95	46.95	46.74	46.83	104,999	-0.18(-0.38%)
Dec 27, 2023	46.79	47.01	46.74	47.00	93,339	+0.19(+0.40%)
Dec 26, 2023	46.69	46.83	46.68	46.82	56,712	+0.07(+0.15%)
Dec 22, 2023	46.94	46.94	46.70	46.75	85,502	+0.02(+0.04%)
Dec 21, 2023	46.76	46.81	46.66	46.73	227,637	+0.07(+0.15%)
Dec 20, 2023	46.69	46.79	46.53	46.66	59,743	+0.01(+0.02%)
Dec 19, 2023	46.56	46.81	46.56	46.65	105,066	+0.08(+0.17%)
Dec 18, 2023	46.67	46.77	46.41	46.57	114,836	-0.13(-0.27%)
Dec 15, 2023	46.86	46.86	46.44	46.70	122,421	+0.01(+0.02%)
Dec 14, 2023	46.46	46.86	46.40	46.69	141,985	+0.31(+0.68%)
Dec 13, 2023	45.89	46.45	45.86	46.38	108,565	+0.42(+0.92%)
Dec 12, 2023	45.95	45.98	45.85	45.96	68,949	-0.03(-0.06%)
Dec 11, 2023	45.88	45.99	45.78	45.99	113,035	+0.08(+0.17%)
Dec 08, 2023	45.94	45.98	45.73	45.91	99,995	-0.05(-0.11%)
Dec 07, 2023	45.96	46.02	45.88	45.96	36,842	+0.02(+0.04%)
Dec 06, 2023	45.87	45.97	45.73	45.94	153,550	+0.13(+0.28%)
Dec 05, 2023	45.64	45.82	45.57	45.81	128,093	+0.21(+0.45%)
Dec 04, 2023	45.69	45.76	45.49	45.60	140,072	-0.15(-0.32%)
Dec 01, 2023	45.53	45.77	45.44	45.75	197,111	+0.27(+0.60%)
Nov 30, 2023	45.47	45.48	45.21	45.48	94,797	-0.05(-0.11%)
Nov 29, 2023	45.45	45.68	45.31	45.52	148,298	+0.37(+0.82%)
Nov 28, 2023	45.08	45.21	45.00	45.15	115,396	+0.07(+0.15%)
Nov 27, 2023	45.08	45.09	44.90	45.08	201,404	+0.12(+0.26%)
Nov 24, 2023	45.08	45.22	44.85	44.97	63,358	+0.05(+0.11%)
Nov 22, 2023	44.81	45.12	44.81	44.92	170,288	-0.07(-0.15%)
Nov 21, 2023	44.95	45.04	44.78	44.99	168,270	+0.07(+0.16%)
Nov 20, 2023	44.84	44.94	44.63	44.91	212,278	+0.14(+0.32%)
Nov 17, 2023	44.59	44.79	44.59	44.77	125,635	+0.22(+0.50%)
Nov 16, 2023	44.55	44.81	44.45	44.55	214,756	+0.24(+0.55%)
Nov 15, 2023	44.56	44.60	44.27	44.30	361,219	-0.27(-0.61%)
Nov 14, 2023	44.44	44.74	44.44	44.58	173,519	+0.27(+0.62%)
Nov 13, 2023	44.21	44.32	44.15	44.30	104,082	+0.07(+0.15%)
Nov 10, 2023	44.18	44.25	44.01	44.24	135,518	+0.25(+0.58%)
Nov 09, 2023	44.30	44.40	43.77	43.98	160,974	-0.29(-0.66%)
Nov 08, 2023	44.09	44.30	44.02	44.27	153,337	+0.22(+0.51%)
Nov 07, 2023	43.93	44.07	43.81	44.05	124,774	+0.30(+0.69%)
Nov 06, 2023	43.85	43.96	43.72	43.75	222,736	-0.20(-0.44%)
Nov 03, 2023	43.65	44.32	43.65	43.94	161,760	+0.25(+0.58%)
Nov 02, 2023	43.63	43.72	43.40	43.69	416,382	+0.52(+1.20%)
Nov 01, 2023	43.10	43.28	42.99	43.17	77,449	+0.12(+0.27%)
Oct 31, 2023	43.01	43.08	42.89	43.05	126,647	+0.00(+0.00%)
Oct 30, 2023	43.06	43.23	42.97	43.05	70,270	-0.09(-0.20%)
Oct 27, 2023	43.07	43.16	43.01	43.14	31,781	-0.02(-0.05%)
Oct 26, 2023	43.02	43.18	43.02	43.16	68,425	+0.20(+0.45%)
Oct 25, 2023	43.02	43.03	42.87	42.97	120,498	-0.21(-0.48%)
Oct 24, 2023	43.22	43.25	43.05	43.17	193,769	-0.06(-0.14%)
Oct 23, 2023	43.10	43.31	42.94	43.23	112,453	+0.12(+0.27%)
Oct 20, 2023	43.07	43.23	43.04	43.11	124,232	+0.03(+0.07%)
Oct 19, 2023	43.40	43.40	42.98	43.09	162,365	-0.30(-0.70%)
Oct 18, 2023	43.34	43.48	43.27	43.39	87,872	-0.05(-0.11%)
Oct 17, 2023	43.76	43.76	43.32	43.44	128,321	-0.35(-0.80%)
Oct 16, 2023	43.98	43.91	43.71	43.79	156,629	-0.26(-0.60%)
Oct 13, 2023	44.13	44.13	43.89	44.05	128,444	+0.19(+0.42%)
Oct 12, 2023	44.08	44.08	43.77	43.86	152,191	-0.18(-0.40%)
Oct 11, 2023	43.98	44.05	43.81	44.04	103,127	+0.43(+0.98%)
Oct 10, 2023	43.52	43.81	43.52	43.61	888,967	+0.05(+0.11%)
Oct 09, 2023	43.42	43.56	43.27	43.56	47,071	+0.23(+0.54%)
Oct 06, 2023	43.29	43.47	43.23	43.33	43,703	-0.22(-0.51%)
Oct 05, 2023	43.60	43.73	43.41	43.55	87,820	+0.05(+0.11%)
Oct 04, 2023	43.48	43.56	43.43	43.50	83,292	+0.13(+0.29%)
Oct 03, 2023	43.46	43.66	43.33	43.38	213,881	-0.25(-0.58%)

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.