Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	45.88	45.98	45.79	45.86	19,219	-0.11(-0.23%)
Dec 28, 2023	45.99	46.08	45.94	45.97	22,178	-0.10(-0.22%)
Dec 27, 2023	45.88	46.08	45.84	46.07	32,714	+0.64(+1.41%)
Dec 26, 2023	45.63	45.75	45.41	45.43	19,882	-0.24(-0.52%)
Dec 22, 2023	45.71	45.74	45.62	45.66	49,094	-0.02(-0.05%)
Dec 21, 2023	45.77	45.80	45.64	45.69	14,207	-0.02(-0.03%)
Dec 20, 2023	45.60	45.72	45.56	45.70	23,585	+0.10(+0.22%)
Dec 19, 2023	45.66	45.71	45.57	45.60	16,367	+0.07(+0.15%)
Dec 18, 2023	45.63	45.63	45.51	45.54	27,406	-0.20(-0.43%)
Dec 15, 2023	45.71	45.75	45.67	45.73	23,374	-0.05(-0.10%)
Dec 14, 2023	45.71	45.87	45.68	45.78	24,772	+0.42(+0.94%)
Dec 13, 2023	44.82	45.40	44.77	45.36	16,126	+0.65(+1.46%)
Dec 12, 2023	44.48	44.73	44.48	44.71	22,040	+0.19(+0.42%)
Dec 11, 2023	44.42	44.53	44.39	44.52	157,329	-0.02(-0.04%)
Dec 08, 2023	44.54	44.60	44.49	44.54	20,501	-0.20(-0.45%)
Dec 07, 2023	44.70	44.83	44.68	44.74	29,891	+0.02(+0.06%)
Dec 06, 2023	44.72	44.80	44.66	44.72	27,815	+0.12(+0.27%)
Dec 05, 2023	44.43	44.68	44.43	44.60	72,011	+0.28(+0.64%)
Dec 04, 2023	44.35	44.40	44.24	44.31	20,291	-0.19(-0.42%)
Dec 01, 2023	44.10	44.50	44.10	44.50	43,679	+0.45(+1.02%)
Nov 30, 2023	44.06	44.13	43.96	44.05	45,520	-0.18(-0.40%)
Nov 29, 2023	44.22	44.24	44.08	44.23	27,506	+0.31(+0.72%)
Nov 28, 2023	43.72	43.92	43.67	43.91	133,065	+0.14(+0.31%)
Nov 27, 2023	43.61	43.78	43.54	43.78	39,215	+0.29(+0.66%)
Nov 24, 2023	43.50	43.53	43.47	43.49	9,101	-0.17(-0.38%)
Nov 22, 2023	43.64	43.66	43.52	43.66	21,320	+0.19(+0.43%)
Nov 21, 2023	43.49	43.52	43.42	43.47	156,493	+0.01(+0.02%)
Nov 20, 2023	43.32	43.49	43.28	43.46	113,513	+0.11(+0.25%)
Nov 17, 2023	43.33	43.40	43.26	43.35	42,005	+0.12(+0.28%)
Nov 16, 2023	43.15	43.25	43.11	43.23	27,706	+0.27(+0.63%)
Nov 15, 2023	43.03	43.03	42.87	42.96	63,305	-0.17(-0.39%)
Nov 14, 2023	43.16	43.19	43.09	43.13	70,522	+0.57(+1.33%)
Nov 13, 2023	42.45	42.58	42.38	42.56	15,570	+0.00(+0.01%)
Nov 10, 2023	42.59	42.62	42.50	42.56	49,098	+0.14(+0.32%)
Nov 09, 2023	42.66	42.66	42.39	42.42	24,212	-0.30(-0.71%)
Nov 08, 2023	42.66	42.76	42.66	42.72	45,049	+0.19(+0.44%)
Nov 07, 2023	42.44	42.59	42.40	42.54	338,776	+0.25(+0.58%)
Nov 06, 2023	42.42	42.42	42.27	42.29	64,768	-0.19(-0.44%)
Nov 03, 2023	42.68	42.79	42.47	42.48	25,487	+0.21(+0.49%)
Nov 02, 2023	42.19	42.31	42.15	42.27	30,956	+0.39(+0.93%)
Nov 01, 2023	41.53	41.90	41.53	41.88	47,676	+0.53(+1.28%)
Oct 31, 2023	41.49	41.58	41.07	41.35	1,382,678	-0.08(-0.20%)
Oct 30, 2023	41.43	41.52	41.37	41.44	22,322	-0.11(-0.27%)
Oct 27, 2023	41.60	41.61	41.47	41.55	44,448	-0.04(-0.09%)
Oct 26, 2023	41.37	41.62	41.37	41.59	16,353	+0.23(+0.55%)
Oct 25, 2023	41.44	41.45	41.28	41.36	24,708	-0.30(-0.72%)
Oct 24, 2023	41.50	41.66	41.48	41.66	80,793	+0.17(+0.40%)
Oct 23, 2023	41.12	41.56	41.11	41.49	14,546	+0.26(+0.63%)
Oct 20, 2023	41.18	41.24	41.13	41.23	67,932	+0.14(+0.35%)
Oct 19, 2023	41.27	41.37	41.08	41.09	41,577	-0.20(-0.48%)
Oct 18, 2023	41.48	41.50	41.28	41.28	29,965	-0.33(-0.80%)
Oct 17, 2023	41.56	41.73	41.51	41.62	19,221	-0.27(-0.65%)
Oct 16, 2023	41.92	41.95	41.88	41.89	19,218	-0.22(-0.52%)
Oct 13, 2023	42.19	42.20	42.07	42.11	18,010	+0.17(+0.40%)
Oct 12, 2023	42.09	42.16	41.88	41.94	22,033	-0.37(-0.88%)
Oct 11, 2023	42.25	42.32	42.14	42.31	20,528	+0.23(+0.55%)
Oct 10, 2023	41.93	42.15	41.93	42.08	29,101	+0.01(+0.01%)
Oct 09, 2023	41.84	42.08	41.81	42.08	40,541	+0.44(+1.06%)
Oct 06, 2023	41.42	41.71	41.39	41.64	23,901	-0.08(-0.20%)
Oct 05, 2023	41.86	41.86	41.67	41.72	40,879	-0.05(-0.13%)
Oct 04, 2023	41.68	41.78	41.57	41.77	22,610	+0.30(+0.73%)
Oct 03, 2023	41.75	41.80	41.44	41.47	70,176	-0.40(-0.96%)

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.