Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023				45.62	0	+0.08(+0.18%)
Dec 28, 2023	45.70	45.80	45.47	45.54	699,212	-0.21(-0.46%)
Dec 27, 2023	45.44	45.91	45.36	45.75	2,262,839	+0.20(+0.44%)
Dec 22, 2023				45.55	0	+0.26(+0.57%)
Dec 21, 2023	44.99	45.37	44.91	45.29	2,842,121	+0.29(+0.64%)
Dec 20, 2023	44.84	45.40	44.69	45.00	4,182,931	+0.14(+0.31%)
Dec 19, 2023	44.50	44.87	44.25	44.86	3,744,332	+0.41(+0.92%)
Dec 18, 2023	44.60	45.00	44.13	44.45	6,897,328	+0.13(+0.29%)
Dec 15, 2023	44.65	44.65	43.89	44.32	8,621,975	-0.48(-1.07%)
Dec 14, 2023	43.65	45.44	43.64	44.80	10,169,627	-1.36(-2.95%)
Dec 13, 2023	45.15	46.21	45.06	46.16	2,791,420	+0.85(+1.88%)
Dec 12, 2023	45.33	45.40	45.08	45.31	2,491,184	-0.22(-0.48%)
Dec 11, 2023	45.33	45.62	45.08	45.53	6,560,223	+0.09(+0.20%)
Dec 08, 2023	45.55	45.55	45.23	45.44	2,962,462	+0.27(+0.60%)
Dec 07, 2023	45.42	45.56	45.05	45.17	3,344,878	-0.07(-0.15%)
Dec 06, 2023	45.70	45.91	45.22	45.24	6,600,261	-0.44(-0.96%)
Dec 05, 2023	45.85	45.95	45.67	45.68	1,779,030	-0.21(-0.46%)
Dec 04, 2023	45.60	45.94	45.42	45.89	3,726,481	+0.22(+0.48%)
Dec 01, 2023	45.40	45.91	45.19	45.67	2,221,746	+0.28(+0.62%)
Nov 30, 2023	45.27	45.49	45.04	45.39	4,943,492	+0.35(+0.78%)
Nov 29, 2023	45.17	45.27	44.86	45.04	1,210,950	+0.03(+0.07%)
Nov 28, 2023	44.90	45.21	44.83	45.01	1,609,102	+0.04(+0.09%)
Nov 27, 2023	44.81	45.12	44.79	44.97	3,249,819	-0.04(-0.09%)
Nov 24, 2023	44.72	45.15	44.72	45.01	1,432,401	-0.02(-0.04%)
Nov 23, 2023	44.87	45.05	44.84	45.03	292,304	+0.21(+0.47%)
Nov 22, 2023	44.31	45.00	44.11	44.82	2,476,337	+0.17(+0.38%)
Nov 21, 2023	44.60	44.83	44.52	44.65	1,286,648	-0.07(-0.16%)
Nov 20, 2023	44.49	44.81	44.49	44.72	1,721,909	+0.25(+0.56%)
Nov 17, 2023	44.02	44.62	43.93	44.47	1,579,924	+0.69(+1.58%)
Nov 16, 2023	44.05	44.20	43.37	43.78	2,343,532	-0.33(-0.75%)
Nov 15, 2023	44.12	44.48	43.97	44.11	1,302,086	-0.06(-0.14%)
Nov 14, 2023	44.45	44.52	44.13	44.17	2,111,141	+0.00(+0.00%)
Nov 13, 2023	44.01	44.28	43.69	44.17	706,804	+0.23(+0.52%)
Nov 10, 2023	44.20	44.35	43.60	43.94	682,338	-0.03(-0.07%)
Nov 09, 2023	44.00	44.26	43.86	43.97	1,079,760	+0.12(+0.27%)
Nov 08, 2023	43.81	44.11	43.67	43.85	1,277,721	-0.04(-0.09%)
Nov 07, 2023	43.83	44.04	43.57	43.89	1,103,563	-0.28(-0.63%)
Nov 06, 2023	44.06	44.32	43.79	44.17	987,200	+0.21(+0.48%)
Nov 03, 2023	43.84	44.89	43.62	43.96	2,143,826	+0.34(+0.78%)
Nov 02, 2023	43.16	43.68	42.92	43.62	1,843,225	+0.74(+1.73%)
Nov 01, 2023	42.88	43.19	42.67	42.88	1,876,157	+0.20(+0.47%)
Oct 31, 2023	42.47	42.73	42.33	42.68	1,969,194	+0.38(+0.90%)
Oct 30, 2023	42.38	42.79	42.11	42.30	1,032,917	+0.09(+0.21%)
Oct 27, 2023	42.37	42.50	41.95	42.21	1,217,884	-0.22(-0.52%)
Oct 26, 2023	42.18	42.58	41.84	42.43	1,123,354	+0.20(+0.47%)
Oct 25, 2023	42.18	42.47	42.13	42.23	1,741,343	+0.10(+0.24%)
Oct 24, 2023	42.24	42.45	42.03	42.13	2,012,106	+0.02(+0.05%)
Oct 23, 2023	41.57	42.25	41.51	42.11	1,701,972	+0.19(+0.45%)
Oct 20, 2023	42.01	42.11	41.76	41.92	1,354,855	-0.30(-0.71%)
Oct 19, 2023	41.99	42.52	41.62	42.22	1,320,582	+0.30(+0.72%)
Oct 18, 2023	42.33	42.33	41.77	41.92	1,262,667	-0.41(-0.97%)
Oct 17, 2023	42.07	42.46	42.07	42.33	2,278,702	+0.14(+0.33%)
Oct 16, 2023	41.81	42.25	41.54	42.19	2,423,385	+0.53(+1.27%)
Oct 13, 2023	41.92	42.08	41.45	41.66	1,605,947	+0.16(+0.39%)
Oct 12, 2023	41.56	41.64	41.16	41.50	1,052,620	+0.14(+0.34%)
Oct 11, 2023	40.84	41.50	40.80	41.36	2,034,160	+0.46(+1.12%)
Oct 10, 2023	40.25	41.03	40.25	40.90	1,823,927	+1.22(+3.07%)
Oct 06, 2023				39.68	0	+0.24(+0.61%)
Oct 05, 2023	39.04	39.57	39.00	39.44	1,605,246	+0.21(+0.54%)
Oct 04, 2023	39.30	39.45	38.79	39.23	1,635,611	-0.19(-0.48%)
Oct 03, 2023	39.67	39.95	39.16	39.42	3,013,492	-0.53(-1.33%)

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.