Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	46.96	47.04	46.96	47.00	15,202	-0.01(-0.03%)
Dec 28, 2023	47.09	47.09	46.99	47.01	28,677	-0.06(-0.13%)
Dec 27, 2023	46.92	47.10	46.92	47.08	18,799	+0.23(+0.49%)
Dec 26, 2023	46.93	46.93	46.79	46.84	10,113	+0.00(+0.01%)
Dec 22, 2023	46.86	46.88	46.78	46.84	53,457	+0.03(+0.05%)
Dec 21, 2023	46.95	46.95	46.77	46.81	9,558	+0.03(+0.06%)
Dec 20, 2023	46.76	46.82	46.67	46.79	28,554	+0.12(+0.26%)
Dec 19, 2023	46.68	46.72	46.65	46.66	33,039	+0.07(+0.15%)
Dec 18, 2023	46.65	46.65	46.58	46.59	27,268	+0.01(+0.02%)
Dec 15, 2023	46.70	46.73	46.58	46.59	108,051	-0.12(-0.26%)
Dec 14, 2023	46.66	46.82	46.65	46.71	198,839	+0.21(+0.45%)
Dec 13, 2023	46.09	46.54	46.09	46.50	22,515	+0.49(+1.07%)
Dec 12, 2023	46.01	46.03	45.89	46.01	42,517	+0.11(+0.25%)
Dec 11, 2023	45.84	45.91	45.82	45.89	16,628	+0.02(+0.04%)
Dec 08, 2023	45.89	45.97	45.87	45.87	22,542	-0.19(-0.40%)
Dec 07, 2023	46.04	46.11	46.02	46.06	13,202	+0.07(+0.16%)
Dec 06, 2023	46.01	46.05	45.97	45.99	35,016	+0.02(+0.05%)
Dec 05, 2023	45.94	46.02	45.91	45.96	175,884	+0.12(+0.26%)
Dec 04, 2023	45.83	45.88	45.75	45.84	19,592	-0.10(-0.21%)
Dec 01, 2023	45.76	45.97	45.75	45.94	10,067	+0.28(+0.62%)
Nov 30, 2023	45.66	45.71	45.59	45.66	20,204	-0.12(-0.26%)
Nov 29, 2023	45.70	45.78	45.64	45.78	27,451	+0.20(+0.44%)
Nov 28, 2023	45.41	45.58	45.41	45.58	25,217	+0.15(+0.32%)
Nov 27, 2023	45.37	45.44	45.31	45.43	20,808	+0.15(+0.34%)
Nov 24, 2023	45.27	45.28	45.26	45.28	5,702	-0.06(-0.13%)
Nov 22, 2023	45.38	45.38	45.25	45.34	38,804	+0.03(+0.07%)
Nov 21, 2023	45.27	45.32	45.25	45.30	51,936	+0.09(+0.19%)
Nov 20, 2023	45.21	45.23	45.15	45.22	77,116	+0.02(+0.05%)
Nov 17, 2023	45.24	45.24	45.13	45.20	21,063	+0.04(+0.09%)
Nov 16, 2023	45.10	45.17	45.10	45.16	26,237	+0.17(+0.37%)
Nov 15, 2023	44.98	45.00	44.92	44.99	30,970	-0.11(-0.25%)
Nov 14, 2023	45.04	45.13	45.02	45.10	17,444	+0.44(+0.98%)
Nov 13, 2023	44.56	44.67	44.56	44.66	14,879	+0.05(+0.11%)
Nov 10, 2023	44.67	44.68	44.59	44.61	14,246	+0.06(+0.14%)
Nov 09, 2023	44.76	44.76	44.52	44.55	15,112	-0.21(-0.46%)
Nov 08, 2023	44.77	44.79	44.73	44.76	21,005	+0.04(+0.10%)
Nov 07, 2023	44.59	44.75	44.59	44.71	23,899	+0.15(+0.34%)
Nov 06, 2023	44.63	44.63	44.53	44.56	10,629	-0.16(-0.35%)
Nov 03, 2023	44.78	44.84	44.69	44.72	32,628	+0.22(+0.50%)
Nov 02, 2023	44.49	44.51	44.43	44.49	18,364	+0.18(+0.40%)
Nov 01, 2023	44.07	44.35	44.07	44.32	31,654	+0.32(+0.72%)
Oct 31, 2023	44.02	44.11	44.00	44.00	15,717	-0.02(-0.04%)
Oct 30, 2023	43.99	44.06	43.98	44.02	12,781	-0.06(-0.13%)
Oct 27, 2023	44.09	44.10	44.04	44.07	23,690	-0.01(-0.03%)
Oct 26, 2023	43.96	44.10	43.96	44.09	16,648	+0.16(+0.36%)
Oct 25, 2023	43.99	43.99	43.87	43.93	32,286	-0.17(-0.40%)
Oct 24, 2023	44.03	44.11	43.98	44.10	21,800	+0.08(+0.18%)
Oct 23, 2023	43.82	44.05	43.81	44.02	19,514	+0.12(+0.28%)
Oct 20, 2023	43.83	43.90	43.82	43.90	29,857	+0.16(+0.38%)
Oct 19, 2023	43.80	43.83	43.72	43.73	21,947	-0.08(-0.18%)
Oct 18, 2023	43.96	43.96	43.80	43.81	12,371	-0.16(-0.37%)
Oct 17, 2023	44.25	44.25	43.94	43.98	17,041	-0.23(-0.52%)
Oct 16, 2023	44.30	44.29	44.19	44.20	11,677	-0.16(-0.37%)
Oct 13, 2023	44.36	44.39	44.33	44.37	13,795	+0.10(+0.23%)
Oct 12, 2023	44.40	44.40	44.24	44.27	16,369	-0.20(-0.46%)
Oct 11, 2023	44.47	44.48	44.37	44.47	29,422	+0.10(+0.22%)
Oct 10, 2023	44.30	44.40	44.25	44.37	14,834	-0.07(-0.15%)
Oct 09, 2023	44.25	44.45	44.20	44.44	57,896	+0.37(+0.85%)
Oct 06, 2023	43.96	44.07	43.95	44.06	13,376	-0.08(-0.19%)
Oct 05, 2023	44.19	44.19	44.12	44.15	13,764	+0.05(+0.11%)
Oct 04, 2023	44.03	44.15	43.97	44.10	13,465	+0.15(+0.35%)
Oct 03, 2023	44.11	44.15	43.90	43.95	101,738	-0.20(-0.45%)

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.