Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	47.32	47.32	46.90	47.12	5,015	-0.19(-0.41%)
Dec 28, 2023	47.26	47.48	47.26	47.31	6,252	+0.06(+0.12%)
Dec 27, 2023	47.34	47.34	47.10	47.25	5,685	+0.03(+0.06%)
Dec 26, 2023	47.10	47.23	47.03	47.23	1,156	+0.22(+0.48%)
Dec 22, 2023	47.13	47.14	46.96	47.00	24,338	-0.05(-0.11%)
Dec 21, 2023	46.75	47.05	46.71	47.05	7,210	+0.55(+1.19%)
Dec 20, 2023	47.12	47.16	46.46	46.50	2,729	-0.66(-1.39%)
Dec 19, 2023	47.10	47.20	47.05	47.16	11,915	+0.13(+0.28%)
Dec 18, 2023	46.79	47.12	46.79	47.02	1,903	+0.43(+0.92%)
Dec 15, 2023	46.38	46.76	46.38	46.59	5,497	+0.02(+0.04%)
Dec 14, 2023	46.77	46.77	46.46	46.57	3,064	-0.02(-0.04%)
Dec 13, 2023	45.98	46.59	45.92	46.59	3,867	+0.73(+1.58%)
Dec 12, 2023	45.33	45.87	45.33	45.87	2,285	+0.48(+1.06%)
Dec 11, 2023	45.08	45.47	45.08	45.38	2,004	+0.32(+0.71%)
Dec 08, 2023	44.59	45.06	44.59	45.06	2,785	+0.30(+0.68%)
Dec 07, 2023	44.64	44.76	44.44	44.76	3,185	+0.39(+0.89%)
Dec 06, 2023	44.64	44.65	44.37	44.37	2,050	-0.14(-0.32%)
Dec 05, 2023	44.35	44.54	44.35	44.51	2,121	-0.09(-0.19%)
Dec 04, 2023	44.40	44.64	44.40	44.60	5,697	-0.27(-0.60%)
Dec 01, 2023	44.52	44.87	44.52	44.87	2,484	+0.31(+0.70%)
Nov 30, 2023	44.22	44.55	44.20	44.55	1,068	+0.24(+0.55%)
Nov 29, 2023	44.22	44.60	44.22	44.31	9,206	+0.33(+0.75%)
Nov 28, 2023	43.86	44.15	43.86	43.98	2,299	+0.04(+0.09%)
Nov 27, 2023	44.12	44.12	43.94	43.94	984	-0.16(-0.36%)
Nov 24, 2023	43.96	44.10	43.96	44.10	3,692	+0.10(+0.23%)
Nov 22, 2023	43.94	44.18	43.94	44.00	1,455	+0.15(+0.34%)
Nov 21, 2023	43.95	43.96	43.83	43.85	1,812	-0.20(-0.46%)
Nov 20, 2023	43.93	44.05	43.93	44.05	1,590	+0.46(+1.06%)
Nov 17, 2023	43.49	43.59	43.48	43.59	1,938	+0.07(+0.15%)
Nov 16, 2023	43.44	43.52	43.29	43.52	6,321	+0.02(+0.05%)
Nov 15, 2023	43.60	43.66	43.37	43.50	2,496	+0.02(+0.05%)
Nov 14, 2023	43.42	43.57	43.42	43.48	3,093	+0.83(+1.94%)
Nov 13, 2023	42.38	42.66	42.38	42.66	2,469	-0.05(-0.12%)
Nov 10, 2023	42.07	42.71	42.07	42.71	3,188	+0.94(+2.24%)
Nov 09, 2023	42.16	42.34	41.77	41.77	4,038	-0.46(-1.09%)
Nov 08, 2023	42.14	42.25	42.04	42.23	2,875	+0.05(+0.12%)
Nov 07, 2023	41.74	42.29	41.74	42.18	5,997	+0.39(+0.94%)
Nov 06, 2023	41.75	41.84	41.57	41.78	1,277	+0.12(+0.30%)
Nov 03, 2023	41.57	41.84	41.57	41.66	3,292	+0.40(+0.97%)
Nov 02, 2023	41.00	41.28	41.00	41.26	6,460	+0.70(+1.73%)
Nov 01, 2023	40.43	40.56	40.14	40.56	2,572	+0.43(+1.07%)
Oct 31, 2023	40.01	40.13	40.01	40.13	731	+0.36(+0.91%)
Oct 30, 2023	39.65	39.77	39.58	39.77	1,737	+0.60(+1.52%)
Oct 27, 2023	39.39	39.54	39.09	39.17	9,820	+0.00(+0.01%)
Oct 26, 2023	39.75	39.75	39.00	39.16	7,721	-0.59(-1.49%)
Oct 25, 2023	40.42	40.43	39.76	39.76	2,579	-0.84(-2.06%)
Oct 24, 2023	40.48	40.72	40.29	40.59	7,565	+0.42(+1.04%)
Oct 23, 2023	40.44	40.51	40.17	40.17	2,254	+0.10(+0.25%)
Oct 20, 2023	40.58	40.58	40.08	40.08	2,002	-0.59(-1.45%)
Oct 19, 2023	41.08	41.19	40.63	40.66	4,480	-0.23(-0.56%)
Oct 18, 2023	41.27	41.27	40.82	40.89	4,105	-0.72(-1.72%)
Oct 17, 2023	41.20	41.75	41.19	41.61	8,098	-0.18(-0.43%)
Oct 16, 2023	41.41	41.84	41.51	41.79	8,501	+0.56(+1.35%)
Oct 13, 2023	41.60	41.60	41.12	41.23	2,925	-0.32(-0.77%)
Oct 12, 2023	41.72	41.72	41.44	41.55	6,137	-0.22(-0.52%)
Oct 11, 2023	41.53	41.77	41.53	41.77	2,943	+0.26(+0.62%)
Oct 10, 2023	41.26	41.73	41.26	41.51	3,415	+0.24(+0.58%)
Oct 09, 2023	41.04	41.34	40.85	41.27	3,822	+0.20(+0.49%)
Oct 06, 2023	40.06	41.26	40.06	41.07	3,766	+0.81(+2.00%)
Oct 05, 2023	40.15	40.38	40.14	40.26	2,529	-0.04(-0.10%)
Oct 04, 2023	40.00	40.44	40.00	40.30	3,230	+0.31(+0.77%)
Oct 03, 2023	40.09	40.09	39.80	40.00	3,603	-0.67(-1.66%)

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.