Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	21.66	21.66	21.17	21.28	726,721	-0.34(-1.57%)
Dec 28, 2023	22.17	22.26	21.59	21.62	530,413	-0.70(-3.14%)
Dec 27, 2023	22.23	22.41	22.15	22.32	429,984	+0.05(+0.22%)
Dec 26, 2023	21.99	22.37	21.83	22.27	490,885	+0.67(+3.10%)
Dec 22, 2023	21.97	21.98	21.44	21.60	626,885	-0.12(-0.55%)
Dec 21, 2023	21.20	21.73	21.14	21.72	902,132	+0.50(+2.36%)
Dec 20, 2023	21.17	21.73	21.05	21.22	1,079,907	+0.04(+0.19%)
Dec 19, 2023	20.88	21.21	20.66	21.18	631,523	+0.49(+2.37%)
Dec 18, 2023	20.92	21.29	20.65	20.69	574,037	+0.24(+1.17%)
Dec 15, 2023	20.61	20.61	20.10	20.45	1,972,644	+0.01(+0.05%)
Dec 14, 2023	20.15	20.56	20.11	20.44	641,631	+0.80(+4.07%)
Dec 13, 2023	19.17	19.68	18.82	19.64	590,370	+0.67(+3.53%)
Dec 12, 2023	19.09	19.22	18.66	18.97	870,460	-0.53(-2.72%)
Dec 11, 2023	19.46	19.80	19.37	19.50	764,621	+0.13(+0.67%)
Dec 08, 2023	19.37	19.54	19.15	19.37	641,871	+0.25(+1.31%)
Dec 07, 2023	19.35	19.46	18.84	19.12	764,990	-0.06(-0.31%)
Dec 06, 2023	20.26	20.53	19.15	19.18	814,435	-1.19(-5.84%)
Dec 05, 2023	20.68	20.68	20.25	20.37	546,037	-0.32(-1.55%)
Dec 04, 2023	20.46	20.70	20.27	20.69	1,007,864	+0.04(+0.19%)
Dec 01, 2023	20.59	21.29	20.48	20.65	936,457	-0.01(-0.05%)
Nov 30, 2023	21.09	21.73	20.56	20.66	1,186,736	-0.12(-0.58%)
Nov 29, 2023	21.17	21.31	20.72	20.78	702,700	-0.09(-0.43%)
Nov 28, 2023	20.97	21.06	20.59	20.87	633,529	+0.04(+0.19%)
Nov 27, 2023	20.89	20.93	20.59	20.83	959,268	-0.11(-0.53%)
Nov 24, 2023	20.74	21.19	20.70	20.94	311,376	+0.28(+1.36%)
Nov 22, 2023	20.26	20.72	20.01	20.66	375,659	-0.14(-0.67%)
Nov 21, 2023	20.72	21.03	20.60	20.80	703,606	-0.22(-1.05%)
Nov 20, 2023	21.11	21.27	20.94	21.02	539,093	+0.11(+0.53%)
Nov 17, 2023	20.71	21.06	20.55	20.91	743,886	+0.55(+2.70%)
Nov 16, 2023	21.18	21.48	20.03	20.36	1,096,946	-1.17(-5.43%)
Nov 15, 2023	21.93	22.36	21.50	21.53	643,009	-0.64(-2.89%)
Nov 14, 2023	22.00	22.22	21.72	22.17	736,173	+0.60(+2.78%)
Nov 13, 2023	21.56	21.72	21.32	21.57	471,099	+0.02(+0.09%)
Nov 10, 2023	21.48	21.77	21.19	21.55	703,829	+0.34(+1.60%)
Nov 09, 2023	21.27	21.57	20.95	21.21	924,609	+0.19(+0.90%)
Nov 08, 2023	20.51	21.08	20.45	21.02	928,587	+0.29(+1.40%)
Nov 07, 2023	21.71	21.88	20.67	20.73	1,615,459	-1.55(-6.96%)
Nov 06, 2023	23.08	23.09	22.26	22.28	679,848	-0.51(-2.24%)
Nov 03, 2023	23.08	23.22	22.53	22.79	946,080	-0.17(-0.74%)
Nov 02, 2023	22.43	23.40	22.41	22.96	991,632	+0.82(+3.70%)
Nov 01, 2023	22.20	22.46	21.78	22.14	825,680	+0.15(+0.68%)
Oct 31, 2023	22.58	22.59	21.63	21.99	1,736,507	-0.57(-2.53%)
Oct 30, 2023	23.45	23.82	22.25	22.56	1,181,841	-0.61(-2.63%)
Oct 27, 2023	22.12	23.55	22.12	23.17	1,476,867	+1.05(+4.75%)
Oct 26, 2023	23.06	23.42	21.54	22.12	3,080,572	-2.01(-8.33%)
Oct 25, 2023	24.75	24.95	24.12	24.13	1,208,324	-0.70(-2.82%)
Oct 24, 2023	24.88	25.17	24.58	24.83	864,021	+0.10(+0.40%)
Oct 23, 2023	24.81	25.20	24.52	24.73	727,623	-0.19(-0.76%)
Oct 20, 2023	25.46	25.50	24.69	24.92	880,018	-0.72(-2.81%)
Oct 19, 2023	25.45	25.96	25.08	25.64	847,438	-0.12(-0.47%)
Oct 18, 2023	26.14	26.29	25.61	25.76	803,771	-0.26(-1.00%)
Oct 17, 2023	25.43	26.24	25.25	26.02	1,031,603	+0.42(+1.64%)
Oct 16, 2023	25.29	25.84	25.02	25.60	903,982	+0.54(+2.15%)
Oct 13, 2023	25.57	25.74	25.06	25.06	813,445	+0.05(+0.20%)
Oct 12, 2023	25.48	25.51	24.92	25.01	861,250	-0.03(-0.12%)
Oct 11, 2023	24.57	25.04	24.46	25.04	960,332	+0.12(+0.48%)
Oct 10, 2023	24.50	25.30	24.33	24.92	920,104	+0.44(+1.80%)
Oct 09, 2023	24.12	24.77	24.12	24.48	1,025,357	+1.07(+4.57%)
Oct 06, 2023	23.27	23.85	23.05	23.41	915,451	+0.13(+0.56%)
Oct 05, 2023	23.73	24.30	23.25	23.28	1,052,034	-0.49(-2.06%)
Oct 04, 2023	24.47	24.60	23.56	23.77	1,105,841	-1.19(-4.77%)
Oct 03, 2023	24.57	25.03	24.54	24.96	953,859	+0.32(+1.30%)

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.