Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	20.24	20.32	20.00	20.00	2,028,386	-0.26(-1.28%)
Dec 28, 2023	20.32	20.52	20.20	20.26	1,744,119	-0.09(-0.44%)
Dec 27, 2023	20.67	20.68	20.27	20.35	1,718,737	-0.20(-0.97%)
Dec 26, 2023	20.54	20.79	20.41	20.55	1,516,444	+0.07(+0.34%)
Dec 22, 2023	20.59	20.65	20.39	20.48	1,700,916	+0.02(+0.10%)
Dec 21, 2023	20.04	20.47	20.02	20.46	2,698,715	+0.49(+2.45%)
Dec 20, 2023	20.18	20.38	19.95	19.97	2,942,812	-0.17(-0.84%)
Dec 19, 2023	19.70	20.21	19.58	20.14	2,203,834	+0.35(+1.77%)
Dec 18, 2023	20.39	20.39	19.66	19.79	3,732,989	-0.21(-1.05%)
Dec 15, 2023	20.23	20.25	19.91	20.00	4,363,011	-0.21(-1.04%)
Dec 14, 2023	20.16	20.33	19.97	20.21	3,074,328	+0.25(+1.25%)
Dec 13, 2023	19.54	20.00	19.48	19.96	6,249,767	+0.53(+2.73%)
Dec 12, 2023	19.46	19.77	19.34	19.43	2,189,432	-0.40(-2.02%)
Dec 11, 2023	19.81	20.04	19.70	19.83	2,175,490	-0.22(-1.10%)
Dec 08, 2023	20.01	20.14	19.75	20.05	2,139,238	+0.19(+0.96%)
Dec 07, 2023	19.76	19.96	19.68	19.86	2,878,933	+0.11(+0.56%)
Dec 06, 2023	20.16	20.38	19.75	19.75	2,997,084	-0.59(-2.90%)
Dec 05, 2023	20.99	21.06	20.25	20.34	2,341,709	-0.56(-2.68%)
Dec 04, 2023	21.20	21.32	20.81	20.90	3,892,790	-0.17(-0.81%)
Dec 01, 2023	20.75	21.15	20.70	21.07	1,613,491	+0.21(+1.01%)
Nov 30, 2023	20.79	21.21	20.66	20.86	2,400,702	+0.26(+1.26%)
Nov 29, 2023	20.90	21.10	20.60	20.60	2,395,575	-0.25(-1.20%)
Nov 28, 2023	21.28	21.33	20.80	20.85	2,415,425	-0.47(-2.20%)
Nov 27, 2023	21.04	21.32	20.95	21.32	5,319,121	+0.11(+0.52%)
Nov 24, 2023	21.12	21.45	21.10	21.21	853,155	-0.02(-0.09%)
Nov 22, 2023	21.07	21.54	20.95	21.23	2,005,905	-0.15(-0.70%)
Nov 21, 2023	21.35	21.62	21.13	21.38	1,607,957	-0.05(-0.23%)
Nov 20, 2023	21.50	21.73	21.30	21.43	2,056,439	+0.04(+0.19%)
Nov 17, 2023	21.27	21.65	21.21	21.39	3,636,221	+0.23(+1.09%)
Nov 16, 2023	21.32	21.51	20.57	21.16	3,307,843	-0.47(-2.17%)
Nov 15, 2023	21.25	21.82	21.25	21.63	2,235,458	+0.36(+1.69%)
Nov 14, 2023	20.94	21.38	20.82	21.27	2,826,338	+0.40(+1.92%)
Nov 13, 2023	21.11	21.12	20.75	20.87	2,273,324	-0.04(-0.19%)
Nov 10, 2023	21.03	21.23	20.68	20.91	2,187,168	+0.02(+0.10%)
Nov 09, 2023	20.92	21.30	20.84	20.89	2,435,382	+0.05(+0.24%)
Nov 08, 2023	21.27	21.48	20.64	20.84	3,685,006	-0.51(-2.39%)
Nov 07, 2023	21.33	21.44	21.21	21.35	3,403,586	-0.23(-1.07%)
Nov 06, 2023	22.25	22.40	21.43	21.58	3,603,948	-0.77(-3.45%)
Nov 03, 2023	22.32	22.59	22.27	22.35	2,521,394	+0.09(+0.40%)
Nov 02, 2023	21.76	22.27	21.65	22.26	2,386,693	+0.41(+1.88%)
Nov 01, 2023	21.56	21.98	21.32	21.85	1,681,389	+0.13(+0.60%)
Oct 31, 2023	21.45	21.80	21.25	21.72	1,607,558	+0.43(+2.02%)
Oct 30, 2023	21.18	21.39	20.95	21.29	2,068,046	+0.09(+0.42%)
Oct 27, 2023	21.87	22.00	21.14	21.20	3,531,044	-0.74(-3.37%)
Oct 26, 2023	21.83	22.12	21.52	21.94	3,286,865	-0.08(-0.36%)
Oct 25, 2023	21.86	22.37	21.41	22.02	4,414,891	-0.67(-2.95%)
Oct 24, 2023	22.74	22.91	22.62	22.69	2,487,125	-0.04(-0.18%)
Oct 23, 2023	22.67	23.04	22.45	22.73	2,438,938	-0.05(-0.22%)
Oct 20, 2023	23.06	23.14	22.76	22.78	2,463,307	-0.33(-1.43%)
Oct 19, 2023	23.10	23.40	22.90	23.11	2,197,339	-0.15(-0.64%)
Oct 18, 2023	23.65	23.68	23.18	23.26	1,344,707	-0.27(-1.15%)
Oct 17, 2023	23.09	23.59	23.09	23.53	3,929,768	+0.41(+1.77%)
Oct 16, 2023	23.15	23.29	22.89	23.12	1,825,161	-0.05(-0.22%)
Oct 13, 2023	23.25	23.51	23.01	23.17	2,454,381	+0.09(+0.39%)
Oct 12, 2023	22.82	23.10	22.65	23.08	2,988,902	+0.37(+1.63%)
Oct 11, 2023	22.31	22.80	22.24	22.71	2,483,761	+0.09(+0.40%)
Oct 10, 2023	22.67	22.90	22.52	22.62	2,255,983	-0.08(-0.35%)
Oct 09, 2023	22.56	22.86	22.38	22.70	2,591,814	+0.52(+2.34%)
Oct 06, 2023	21.89	22.44	21.83	22.18	2,573,167	+0.42(+1.93%)
Oct 05, 2023	21.10	21.84	21.10	21.76	2,999,954	+0.56(+2.64%)
Oct 04, 2023	21.56	21.72	21.00	21.20	2,355,381	-0.70(-3.20%)
Oct 03, 2023	21.94	22.18	21.66	21.90	2,037,601	-0.11(-0.50%)

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.