Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	23.92	24.15	23.86	23.87	1,066,104	-0.10(-0.42%)
Dec 28, 2023	24.02	24.14	23.85	23.97	823,069	-0.13(-0.54%)
Dec 27, 2023	24.31	24.31	23.96	24.10	1,591,128	-0.20(-0.82%)
Dec 26, 2023	24.39	24.51	24.27	24.30	626,326	+0.04(+0.16%)
Dec 22, 2023	24.02	24.33	23.96	24.26	1,621,342	+0.38(+1.58%)
Dec 21, 2023	23.93	23.99	23.68	23.88	797,150	+0.24(+1.01%)
Dec 20, 2023	23.91	24.19	23.62	23.64	1,167,645	-0.44(-1.82%)
Dec 19, 2023	24.04	24.23	23.95	24.08	1,103,417	+0.20(+0.83%)
Dec 18, 2023	23.90	23.93	23.54	23.88	1,425,767	-0.20(-0.83%)
Dec 15, 2023	24.61	24.61	24.00	24.08	1,881,844	-0.34(-1.39%)
Dec 14, 2023	23.80	24.47	23.67	24.41	1,982,151	+1.00(+4.25%)
Dec 13, 2023	23.11	23.58	22.74	23.42	1,339,101	+0.29(+1.25%)
Dec 12, 2023	23.16	23.33	23.00	23.13	1,010,874	-0.12(-0.51%)
Dec 11, 2023	22.90	23.44	22.90	23.25	1,157,581	+0.32(+1.38%)
Dec 08, 2023	22.61	23.28	22.61	22.93	1,290,395	+0.27(+1.18%)
Dec 07, 2023	22.32	22.69	22.12	22.66	915,473	+0.49(+2.19%)
Dec 06, 2023	22.40	22.65	22.18	22.18	670,618	+0.06(+0.27%)
Dec 05, 2023	22.39	22.42	22.02	22.12	1,104,642	-0.38(-1.67%)
Dec 04, 2023	22.28	22.51	21.99	22.50	1,043,526	+0.12(+0.53%)
Dec 01, 2023	22.03	22.52	21.82	22.38	1,112,794	+0.34(+1.53%)
Nov 30, 2023	22.41	22.53	21.98	22.04	1,414,162	-0.21(-0.94%)
Nov 29, 2023	22.45	22.72	22.23	22.25	905,117	+0.09(+0.40%)
Nov 28, 2023	22.29	22.48	22.10	22.16	1,008,568	-0.24(-1.06%)
Nov 27, 2023	21.95	22.48	21.85	22.40	1,279,208	+0.29(+1.30%)
Nov 24, 2023	22.01	22.21	21.99	22.11	334,626	+0.04(+0.18%)
Nov 22, 2023	22.29	22.50	22.04	22.07	878,848	-0.01(-0.04%)
Nov 21, 2023	22.36	22.41	22.06	22.08	794,289	-0.45(-1.98%)
Nov 20, 2023	22.30	22.62	22.16	22.53	802,267	+0.23(+1.02%)
Nov 17, 2023	22.30	22.31	22.12	22.30	1,215,682	+0.16(+0.72%)
Nov 16, 2023	22.35	22.45	21.97	22.14	795,232	-0.38(-1.67%)
Nov 15, 2023	22.24	22.93	22.19	22.52	1,192,258	+0.29(+1.29%)
Nov 14, 2023	21.92	22.29	21.90	22.23	2,457,264	+1.00(+4.72%)
Nov 13, 2023	21.37	21.52	21.09	21.23	1,265,690	-0.46(-2.10%)
Nov 10, 2023	21.35	21.71	20.97	21.68	1,237,493	+0.56(+2.63%)
Nov 09, 2023	22.14	22.33	21.09	21.13	1,547,856	-1.00(-4.53%)
Nov 08, 2023	22.18	22.95	21.87	22.13	1,580,756	-0.64(-2.83%)
Nov 07, 2023	22.80	22.90	22.63	22.77	953,260	-0.06(-0.26%)
Nov 06, 2023	22.95	23.09	22.81	22.83	1,000,313	-0.58(-2.50%)
Nov 03, 2023	23.26	23.59	23.11	23.42	2,288,955	+0.55(+2.38%)
Nov 02, 2023	22.71	22.88	22.36	22.87	1,559,342	+0.64(+2.90%)
Nov 01, 2023	21.98	22.25	21.63	22.23	1,346,098	+0.18(+0.81%)
Oct 31, 2023	22.15	22.15	21.85	22.05	783,188	+0.01(+0.04%)
Oct 30, 2023	22.60	22.61	21.91	22.04	616,428	-0.37(-1.64%)
Oct 27, 2023	22.61	22.61	22.31	22.41	656,589	-0.08(-0.35%)
Oct 26, 2023	22.45	22.86	22.35	22.49	1,178,300	+0.20(+0.89%)
Oct 25, 2023	22.44	22.62	22.26	22.29	874,892	-0.38(-1.66%)
Oct 24, 2023	22.65	22.79	22.51	22.66	861,831	+0.06(+0.26%)
Oct 23, 2023	22.69	22.94	22.55	22.61	1,271,984	-0.20(-0.87%)
Oct 20, 2023	23.13	23.21	22.75	22.80	950,315	-0.25(-1.07%)
Oct 19, 2023	23.35	23.50	22.95	23.05	798,915	-0.33(-1.40%)
Oct 18, 2023	23.45	23.62	23.30	23.38	745,225	-0.32(-1.34%)
Oct 17, 2023	23.39	23.88	23.39	23.70	835,742	+0.06(+0.25%)
Oct 16, 2023	23.72	23.85	23.54	23.64	1,100,822	+0.17(+0.72%)
Oct 13, 2023	23.93	23.96	23.36	23.47	1,100,458	-0.49(-2.03%)
Oct 12, 2023	24.39	24.39	23.87	23.95	614,988	-0.42(-1.71%)
Oct 11, 2023	24.24	24.45	24.09	24.37	1,259,563	+0.13(+0.53%)
Oct 10, 2023	24.01	24.41	23.93	24.24	958,596	+0.34(+1.41%)
Oct 09, 2023	23.78	23.96	23.50	23.90	2,566,681	-0.10(-0.41%)
Oct 06, 2023	23.99	24.23	23.77	24.00	3,102,672	+0.04(+0.17%)
Oct 05, 2023	24.13	24.28	23.67	23.96	2,781,242	-0.25(-1.02%)
Oct 04, 2023	23.91	24.28	23.70	24.21	3,116,863	+0.40(+1.66%)
Oct 03, 2023	24.47	24.64	23.80	23.81	3,630,432	-0.89(-3.61%)

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.