Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	23.90	24.00	23.78	23.88	2,644,086	-0.15(-0.61%)
Dec 28, 2023	24.03	24.20	24.01	24.03	1,527,589	-0.07(-0.28%)
Dec 27, 2023	23.98	24.11	23.96	24.10	2,034,857	+0.12(+0.49%)
Dec 26, 2023	23.83	23.98	23.75	23.98	2,258,751	+0.20(+0.83%)
Dec 22, 2023	23.83	23.86	23.72	23.78	2,415,579	+0.06(+0.25%)
Dec 21, 2023	23.60	23.73	23.51	23.72	2,589,710	+0.47(+2.03%)
Dec 20, 2023	23.63	23.70	23.25	23.25	2,495,770	-0.33(-1.38%)
Dec 19, 2023	23.48	23.63	23.46	23.58	3,049,277	+0.50(+2.17%)
Dec 18, 2023	23.17	23.21	23.06	23.08	2,056,377	+0.16(+0.71%)
Dec 15, 2023	22.99	23.12	22.89	22.91	2,722,762	-0.15(-0.67%)
Dec 14, 2023	22.98	23.16	22.94	23.07	3,492,359	+0.36(+1.57%)
Dec 13, 2023	22.19	22.71	22.09	22.71	2,934,354	+0.72(+3.28%)
Dec 12, 2023	21.94	21.99	21.85	21.99	1,564,839	+0.06(+0.26%)
Dec 11, 2023	21.88	21.93	21.82	21.93	1,466,555	-0.01(-0.04%)
Dec 08, 2023	21.82	22.01	21.80	21.94	1,590,069	+0.08(+0.35%)
Dec 07, 2023	21.82	21.91	21.68	21.87	1,673,482	+0.19(+0.89%)
Dec 06, 2023	21.91	21.94	21.65	21.67	2,382,898	+0.19(+0.90%)
Dec 05, 2023	21.47	21.56	21.41	21.48	2,312,811	-0.20(-0.93%)
Dec 04, 2023	21.70	21.85	21.66	21.68	2,725,068	-0.37(-1.66%)
Dec 01, 2023	21.65	22.07	21.63	22.05	1,984,623	+0.46(+2.14%)
Nov 30, 2023	21.56	21.66	21.46	21.59	1,929,260	+0.05(+0.22%)
Nov 29, 2023	21.60	21.63	21.47	21.54	1,351,478	-0.11(-0.49%)
Nov 28, 2023	21.55	21.71	21.49	21.64	1,962,664	+0.24(+1.12%)
Nov 27, 2023	21.41	21.45	21.34	21.40	1,111,421	-0.18(-0.85%)
Nov 24, 2023	21.46	21.60	21.46	21.59	760,450	+0.19(+0.90%)
Nov 22, 2023	21.42	21.45	21.30	21.39	1,852,245	-0.08(-0.36%)
Nov 21, 2023	21.55	21.59	21.43	21.47	1,984,636	-0.03(-0.13%)
Nov 20, 2023	21.35	21.53	21.34	21.50	1,507,602	+0.14(+0.68%)
Nov 17, 2023	21.24	21.36	21.20	21.36	1,607,219	+0.22(+1.05%)
Nov 16, 2023	21.15	21.24	21.05	21.13	1,904,009	-0.20(-0.95%)
Nov 15, 2023	21.38	21.46	21.30	21.34	1,683,292	+0.00(+0.00%)
Nov 14, 2023	21.08	21.36	21.08	21.34	1,623,598	+0.67(+3.26%)
Nov 13, 2023	20.48	20.68	20.46	20.66	1,413,078	+0.11(+0.51%)
Nov 10, 2023	20.48	20.58	20.33	20.56	1,498,201	-0.02(-0.09%)
Nov 09, 2023	20.81	20.89	20.56	20.58	1,491,707	-0.12(-0.56%)
Nov 08, 2023	20.81	20.86	20.64	20.69	2,119,840	+0.05(+0.23%)
Nov 07, 2023	20.63	20.69	20.56	20.64	2,103,221	-0.24(-1.15%)
Nov 06, 2023	20.99	20.99	20.83	20.88	1,643,667	-0.09(-0.41%)
Nov 03, 2023	20.89	21.03	20.86	20.97	1,506,774	+0.25(+1.21%)
Nov 02, 2023	20.62	20.72	20.55	20.72	2,760,300	+0.41(+2.04%)
Nov 01, 2023	20.11	20.32	20.06	20.31	2,251,002	+0.37(+1.83%)
Oct 31, 2023	19.86	19.95	19.78	19.94	1,658,238	-0.06(-0.29%)
Oct 30, 2023	19.99	20.05	19.88	20.00	2,355,096	+0.24(+1.22%)
Oct 27, 2023	19.94	19.97	19.67	19.76	3,069,118	-0.06(-0.29%)
Oct 26, 2023	19.87	19.93	19.72	19.82	3,542,125	-0.04(-0.19%)
Oct 25, 2023	19.96	20.05	19.85	19.86	3,317,150	-0.26(-1.29%)
Oct 24, 2023	20.06	20.16	20.00	20.12	2,736,467	+0.24(+1.21%)
Oct 23, 2023	19.81	20.04	19.72	19.88	3,350,364	+0.04(+0.19%)
Oct 20, 2023	20.00	20.03	19.82	19.84	2,133,008	-0.35(-1.72%)
Oct 19, 2023	20.24	20.40	20.13	20.18	4,362,254	-0.23(-1.13%)
Oct 18, 2023	20.63	20.64	20.38	20.41	2,975,118	-0.34(-1.62%)
Oct 17, 2023	20.51	20.84	20.50	20.75	1,587,177	+0.09(+0.42%)
Oct 16, 2023	20.48	20.67	20.43	20.66	877,076	+0.32(+1.56%)
Oct 13, 2023	20.46	20.55	20.28	20.35	3,548,325	-0.06(-0.28%)
Oct 12, 2023	20.78	20.78	20.33	20.40	3,301,881	-0.49(-2.35%)
Oct 11, 2023	20.95	20.99	20.75	20.89	1,572,567	+0.00(+0.00%)
Oct 10, 2023	20.75	20.94	20.73	20.89	2,555,728	+0.26(+1.26%)
Oct 09, 2023	20.39	20.66	20.38	20.63	1,570,543	+0.04(+0.19%)
Oct 06, 2023	20.28	20.67	20.16	20.60	1,609,772	+0.32(+1.56%)
Oct 05, 2023	20.16	20.32	20.14	20.28	2,464,300	+0.18(+0.91%)
Oct 04, 2023	20.11	20.13	19.89	20.10	1,588,297	+0.11(+0.53%)
Oct 03, 2023	20.06	20.16	19.91	19.99	1,494,053	-0.27(-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.