Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	40.32	40.32	40.04	40.19	12,616	-0.09(-0.22%)
Dec 28, 2023	40.29	40.29	40.20	40.28	469	+0.01(+0.04%)
Dec 27, 2023	40.02	40.26	40.02	40.26	473	+0.04(+0.11%)
Dec 26, 2023	40.26	40.26	40.22	40.22	145	+0.10(+0.24%)
Dec 22, 2023	40.11	40.12	40.11	40.12	591	+0.14(+0.36%)
Dec 21, 2023	39.92	39.99	39.90	39.98	3,116	+0.09(+0.24%)
Dec 20, 2023	39.88	39.88	39.88	39.88	514	-0.66(-1.64%)
Dec 19, 2023	40.81	40.81	40.52	40.54	998	+0.02(+0.06%)
Dec 18, 2023	40.48	40.58	40.46	40.52	14,513	+0.06(+0.14%)
Dec 15, 2023	40.42	40.46	40.42	40.46	396	+0.01(+0.03%)
Dec 14, 2023	40.48	40.54	40.37	40.45	732	-0.02(-0.05%)
Dec 13, 2023	40.32	40.47	40.32	40.47	2,005	+0.13(+0.33%)
Dec 12, 2023	40.31	40.36	40.29	40.34	1,178	+0.04(+0.10%)
Dec 11, 2023	40.30	40.30	40.30	40.30	173	+0.09(+0.24%)
Dec 08, 2023	40.22	40.22	40.14	40.20	5,227	+0.25(+0.64%)
Dec 07, 2023	39.94	39.97	39.83	39.95	17,117	+0.09(+0.21%)
Dec 06, 2023	39.84	39.87	39.81	39.87	10,539	-0.04(-0.11%)
Dec 05, 2023	39.95	39.95	39.86	39.91	12,967	-0.01(-0.02%)
Dec 04, 2023	39.91	39.91	39.91	39.91	30	-0.04(-0.10%)
Dec 01, 2023	40.04	40.04	39.95	39.95	652	-0.02(-0.05%)
Nov 30, 2023	39.89	40.07	39.89	39.98	8,433	+0.02(+0.04%)
Nov 29, 2023	40.08	40.08	39.96	39.96	3,374	-0.01(-0.02%)
Nov 28, 2023	39.80	40.03	39.80	39.97	813	+0.05(+0.11%)
Nov 27, 2023	39.74	39.92	39.74	39.92	730	-0.05(-0.12%)
Nov 24, 2023	39.97	39.97	39.97	39.97	100	+0.04(+0.10%)
Nov 22, 2023	39.93	39.93	39.93	39.93	100	+0.05(+0.13%)
Nov 21, 2023	39.68	39.88	39.68	39.88	943	+0.04(+0.10%)
Nov 20, 2023	40.25	40.25	39.84	39.84	5,104	-0.03(-0.09%)
Nov 17, 2023	39.87	39.87	39.87	39.87	100	+0.04(+0.11%)
Nov 16, 2023	39.90	39.90	39.76	39.83	4,148	-0.03(-0.09%)
Nov 15, 2023	39.76	39.86	39.76	39.86	169,475	+0.05(+0.13%)
Nov 14, 2023	39.66	39.81	39.66	39.81	715	+0.15(+0.39%)
Nov 13, 2023	39.74	39.74	39.66	39.66	355	+0.03(+0.07%)
Nov 10, 2023	39.58	39.67	39.57	39.63	3,289	-0.09(-0.22%)
Nov 09, 2023	39.69	39.73	39.69	39.71	163,848	-0.01(-0.01%)
Nov 08, 2023	39.67	39.72	39.67	39.72	384	-0.01(-0.02%)
Nov 07, 2023	39.67	39.73	39.67	39.73	249	-0.02(-0.05%)
Nov 06, 2023	39.71	39.75	39.71	39.75	409	+0.02(+0.05%)
Nov 03, 2023	39.67	39.73	39.62	39.73	922	+0.05(+0.13%)
Nov 02, 2023	39.64	39.68	39.64	39.68	688	-0.08(-0.19%)
Nov 01, 2023	39.68	39.78	39.68	39.76	1,627	+0.05(+0.12%)
Oct 31, 2023	39.80	39.82	39.71	39.71	12,417	-0.04(-0.11%)
Oct 30, 2023	39.76	39.76	39.75	39.75	261	+0.05(+0.14%)
Oct 27, 2023	39.67	39.70	39.67	39.70	420	-0.02(-0.05%)
Oct 26, 2023	39.58	39.75	39.58	39.72	2,102	-0.05(-0.14%)
Oct 25, 2023	39.77	39.82	39.72	39.77	687	-0.00(-0.01%)
Oct 24, 2023	39.70	39.78	39.70	39.78	4,377	-0.02(-0.05%)
Oct 23, 2023	39.74	39.80	39.74	39.80	463	+0.04(+0.10%)
Oct 20, 2023	39.86	39.86	39.76	39.76	727	-0.03(-0.07%)
Oct 19, 2023	39.78	39.78	39.78	39.78	25	+0.03(+0.09%)
Oct 18, 2023	39.95	39.95	39.75	39.75	1,030	-0.12(-0.30%)
Oct 17, 2023	39.83	39.88	39.81	39.87	4,076	-0.01(-0.03%)
Oct 16, 2023	39.88	39.88	39.88	39.88	165	+0.10(+0.24%)
Oct 13, 2023	39.92	39.92	39.78	39.78	2,612	-0.05(-0.11%)
Oct 12, 2023	39.83	39.83	39.83	39.83	259	-0.10(-0.25%)
Oct 11, 2023	39.75	39.93	39.75	39.93	225	+0.07(+0.17%)
Oct 10, 2023	39.93	39.93	39.86	39.86	584	+0.02(+0.04%)
Oct 09, 2023	39.76	39.84	39.75	39.84	1,113	+0.19(+0.47%)
Oct 06, 2023	39.63	39.73	39.63	39.66	643	-0.02(-0.05%)
Oct 05, 2023	39.67	39.68	39.67	39.68	1,728	-0.07(-0.17%)
Oct 04, 2023	39.72	39.78	39.72	39.75	386	+0.06(+0.15%)
Oct 03, 2023	39.75	39.75	39.69	39.69	294	-0.05(-0.12%)

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.