Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	20.62	20.80	20.33	20.63	1,587,695	+0.05(+0.24%)
Oct 30, 2023	20.61	20.78	20.38	20.58	1,403,826	+0.22(+1.10%)
Oct 27, 2023	20.77	20.77	20.23	20.36	1,781,766	-0.40(-1.92%)
Oct 26, 2023	19.99	20.88	19.99	20.76	2,289,706	+0.87(+4.36%)
Oct 25, 2023	20.06	20.25	19.42	19.89	1,955,517	-0.29(-1.45%)
Oct 24, 2023	20.83	21.10	19.89	20.18	3,800,470	+1.00(+5.23%)
Oct 23, 2023	19.39	19.61	19.16	19.18	2,169,872	-0.20(-1.06%)
Oct 20, 2023	20.22	20.22	19.37	19.39	1,729,735	-0.88(-4.33%)
Oct 19, 2023	20.32	20.87	20.15	20.26	913,097	-0.07(-0.34%)
Oct 18, 2023	20.77	20.78	20.26	20.33	971,175	-0.75(-3.56%)
Oct 17, 2023	20.46	21.34	20.46	21.08	1,092,491	+0.37(+1.79%)
Oct 16, 2023	20.33	20.72	20.23	20.71	1,222,487	+0.68(+3.40%)
Oct 13, 2023	20.82	20.82	19.96	20.03	1,602,153	-0.45(-2.19%)
Oct 12, 2023	20.90	20.90	20.15	20.48	1,956,958	-0.40(-1.91%)
Oct 11, 2023	20.91	21.41	20.59	20.88	1,687,104	-0.01(-0.05%)
Oct 10, 2023	20.87	21.34	20.78	20.89	1,938,848	+0.25(+1.23%)
Oct 09, 2023	20.36	20.91	20.29	20.63	1,338,181	+0.06(+0.28%)
Oct 06, 2023	20.18	20.80	20.02	20.57	1,713,376	+0.02(+0.09%)
Oct 05, 2023	20.40	20.66	20.15	20.55	2,255,931	+0.00(+0.00%)
Oct 04, 2023	19.80	20.57	19.63	20.55	2,205,112	+0.81(+4.09%)
Oct 03, 2023	20.07	20.07	19.65	19.75	1,289,776	-0.49(-2.41%)
Oct 02, 2023	20.65	20.72	20.07	20.23	1,396,144	-0.44(-2.12%)
Sep 29, 2023	20.66	21.02	20.58	20.67	1,153,997	+0.17(+0.81%)
Sep 28, 2023	20.52	20.78	20.31	20.51	1,120,930	+0.06(+0.29%)
Sep 27, 2023	20.88	20.91	20.27	20.45	996,495	-0.35(-1.69%)
Sep 26, 2023	21.16	21.65	20.78	20.80	2,115,429	-0.58(-2.73%)
Sep 25, 2023	20.28	21.43	21.19	21.38	2,435,892	+1.08(+5.33%)
Sep 22, 2023	19.92	20.34	19.72	20.30	1,553,524	+0.41(+2.06%)
Sep 21, 2023	20.17	20.26	19.84	19.89	1,229,009	-0.45(-2.20%)
Sep 20, 2023	20.96	21.18	20.33	20.34	1,196,292	-0.39(-1.88%)
Sep 19, 2023	21.03	21.07	20.57	20.73	1,925,758	-0.15(-0.70%)
Sep 18, 2023	21.05	21.05	20.56	20.88	1,474,279	-0.15(-0.69%)
Sep 15, 2023	20.89	21.19	20.80	21.02	3,134,264	-0.15(-0.69%)
Sep 14, 2023	21.08	21.33	20.92	21.17	1,304,330	+0.44(+2.14%)
Sep 13, 2023	20.64	20.89	20.23	20.72	1,089,355	-0.18(-0.88%)
Sep 12, 2023	20.78	21.08	20.67	20.91	903,132	+0.18(+0.88%)
Sep 11, 2023	21.14	21.31	20.68	20.72	1,273,890	-0.36(-1.69%)
Sep 08, 2023	21.03	21.12	20.72	21.08	942,425	+0.02(+0.09%)
Sep 07, 2023	21.17	21.41	20.96	21.06	805,881	-0.32(-1.49%)
Sep 06, 2023	22.01	22.33	21.32	21.38	1,309,023	-0.80(-3.61%)
Sep 05, 2023	22.67	22.87	22.18	22.18	1,337,380	-0.75(-3.28%)
Sep 01, 2023	22.29	23.05	22.29	22.93	1,119,423	+0.89(+4.02%)
Aug 31, 2023	21.79	22.16	21.65	22.04	742,571	+0.20(+0.93%)
Aug 30, 2023	21.97	21.97	21.65	21.84	794,381	-0.22(-1.00%)
Aug 29, 2023	21.83	22.16	21.66	22.06	573,521	+0.18(+0.84%)
Aug 28, 2023	21.72	22.07	21.67	21.88	556,355	+0.37(+1.70%)
Aug 25, 2023	21.99	22.12	21.25	21.52	1,009,983	-0.26(-1.19%)
Aug 24, 2023	21.54	22.14	21.54	21.78	774,871	+0.10(+0.44%)
Aug 23, 2023	21.25	21.84	21.03	21.68	1,218,190	+0.36(+1.67%)
Aug 22, 2023	22.16	22.36	21.27	21.32	1,167,757	-0.85(-3.82%)
Aug 21, 2023	22.59	22.78	21.94	22.17	1,162,078	-0.32(-1.41%)
Aug 18, 2023	22.43	22.89	22.42	22.49	996,436	-0.21(-0.93%)
Aug 17, 2023	23.07	23.31	22.56	22.70	1,241,751	-0.31(-1.34%)
Aug 16, 2023	23.51	23.76	23.00	23.01	1,116,022	-0.47(-2.01%)
Aug 15, 2023	23.89	24.02	23.48	23.48	1,322,964	-0.71(-2.95%)
Aug 14, 2023	24.31	24.39	24.01	24.19	1,063,342	-0.40(-1.61%)
Aug 11, 2023	24.18	24.67	24.18	24.59	1,021,179	+0.22(+0.91%)
Aug 10, 2023	24.54	24.80	24.15	24.37	650,432	+0.04(+0.16%)
Aug 09, 2023	24.58	24.69	24.16	24.33	738,451	-0.45(-1.83%)
Aug 08, 2023	24.24	24.85	23.85	24.78	1,585,959	-0.10(-0.39%)
Aug 07, 2023	24.44	24.93	24.42	24.88	1,192,045	+0.36(+1.45%)
Aug 04, 2023	24.24	24.80	24.24	24.52	1,260,339	+0.16(+0.67%)
Aug 03, 2023	23.93	24.45	23.76	24.36	1,171,089	+0.31(+1.28%)
Aug 02, 2023	23.69	24.09	23.55	24.05	1,974,035	-0.04(-0.16%)

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.