Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	18.90	19.08	18.85	18.94	2,241,069	-0.05(-0.26%)
Dec 28, 2023	18.95	19.02	18.88	18.99	1,936,670	-0.04(-0.20%)
Dec 27, 2023	19.32	19.35	18.98	19.03	2,272,694	-0.29(-1.51%)
Dec 26, 2023	19.30	19.40	19.18	19.32	1,607,286	+0.08(+0.40%)
Dec 22, 2023	19.27	19.40	19.06	19.24	1,711,477	+0.06(+0.30%)
Dec 21, 2023	19.24	19.31	19.01	19.18	2,457,651	-0.12(-0.60%)
Dec 20, 2023	19.57	19.62	19.30	19.30	1,726,494	-0.28(-1.44%)
Dec 19, 2023	19.59	19.84	19.58	19.58	1,370,470	+0.06(+0.30%)
Dec 18, 2023	19.46	19.66	19.29	19.52	1,937,381	+0.15(+0.75%)
Dec 15, 2023	19.85	19.92	19.28	19.38	4,522,265	-0.49(-2.45%)
Dec 14, 2023	19.52	19.91	19.50	19.86	4,097,093	+0.47(+2.41%)
Dec 13, 2023	18.81	19.47	18.78	19.40	4,476,059	+0.59(+3.15%)
Dec 12, 2023	18.96	19.01	18.77	18.80	1,558,920	-0.13(-0.67%)
Dec 11, 2023	18.65	18.94	18.58	18.93	1,799,020	+0.33(+1.78%)
Dec 08, 2023	18.67	18.76	18.54	18.60	1,648,222	-0.01(-0.05%)
Dec 07, 2023	18.75	18.82	18.59	18.61	2,151,889	-0.14(-0.73%)
Dec 06, 2023	18.88	18.96	18.71	18.75	1,679,561	-0.05(-0.26%)
Dec 05, 2023	19.24	19.25	18.76	18.79	2,187,554	-0.50(-2.57%)
Dec 04, 2023	18.95	19.35	18.94	19.29	3,201,513	+0.29(+1.54%)
Dec 01, 2023	18.20	19.05	18.13	19.00	6,182,656	+0.77(+4.21%)
Nov 30, 2023	18.12	18.32	17.97	18.23	3,346,794	+0.20(+1.13%)
Nov 29, 2023	18.18	18.30	17.97	18.03	2,846,191	-0.12(-0.69%)
Nov 28, 2023	18.44	18.48	18.08	18.15	3,468,097	-0.35(-1.87%)
Nov 27, 2023	18.54	18.66	18.42	18.50	3,242,891	-0.12(-0.62%)
Nov 24, 2023	18.48	18.68	18.40	18.61	1,266,546	+0.09(+0.47%)
Nov 22, 2023	18.14	18.54	18.10	18.53	2,631,108	+0.47(+2.60%)
Nov 21, 2023	18.22	18.30	17.94	18.06	2,119,093	-0.18(-1.00%)
Nov 20, 2023	18.49	18.55	18.21	18.24	2,161,863	-0.28(-1.50%)
Nov 17, 2023	18.20	18.64	18.17	18.52	3,571,166	+0.42(+2.33%)
Nov 16, 2023	18.25	18.36	18.06	18.09	3,476,072	-0.14(-0.79%)
Nov 15, 2023	18.14	18.65	18.14	18.24	3,778,057	+0.12(+0.64%)
Nov 14, 2023	18.05	18.26	17.99	18.12	7,228,077	+0.23(+1.29%)
Nov 13, 2023	18.16	18.26	17.85	17.89	1,799,328	-0.25(-1.37%)
Nov 10, 2023	17.84	18.18	17.77	18.14	1,738,228	+0.29(+1.61%)
Nov 09, 2023	18.03	18.05	17.83	17.85	1,412,712	-0.12(-0.69%)
Nov 08, 2023	18.07	18.19	17.89	17.98	1,682,730	-0.07(-0.37%)
Nov 07, 2023	18.25	18.28	17.92	18.05	2,480,323	-0.25(-1.36%)
Nov 06, 2023	18.44	18.50	18.15	18.30	2,723,131	-0.17(-0.94%)
Nov 03, 2023	18.08	18.53	18.04	18.47	3,499,214	+0.53(+2.94%)
Nov 02, 2023	18.47	18.74	17.82	17.94	5,498,949	-0.28(-1.53%)
Nov 01, 2023	18.25	18.30	17.99	18.22	6,406,592	-0.03(-0.16%)
Oct 31, 2023	18.51	18.54	18.17	18.25	4,409,506	-0.21(-1.14%)
Oct 30, 2023	18.39	18.59	18.39	18.46	2,041,817	+0.20(+1.10%)
Oct 27, 2023	18.39	18.66	18.22	18.26	2,275,111	-0.09(-0.47%)
Oct 26, 2023	18.26	18.46	18.26	18.34	2,020,082	+0.02(+0.10%)
Oct 25, 2023	18.50	18.52	18.18	18.32	1,898,017	-0.17(-0.93%)
Oct 24, 2023	18.28	18.64	18.24	18.50	1,688,116	+0.31(+1.69%)
Oct 23, 2023	18.27	18.55	18.10	18.19	2,600,788	-0.18(-0.99%)
Oct 20, 2023	18.45	18.58	18.34	18.37	1,838,721	-0.11(-0.57%)
Oct 19, 2023	18.19	18.64	18.19	18.48	2,704,592	+0.14(+0.78%)
Oct 18, 2023	18.07	18.43	18.04	18.33	2,076,860	+0.28(+1.54%)
Oct 17, 2023	18.03	18.23	18.00	18.06	2,659,747	+0.01(+0.05%)
Oct 16, 2023	17.95	18.11	17.71	18.05	1,778,870	+0.21(+1.18%)
Oct 13, 2023	17.59	17.94	17.45	17.83	3,133,724	+0.25(+1.42%)
Oct 12, 2023	18.36	18.36	17.48	17.59	3,476,940	-0.75(-4.08%)
Oct 11, 2023	18.63	18.63	18.20	18.33	2,450,863	-0.35(-1.85%)
Oct 10, 2023	18.46	18.71	18.41	18.68	2,228,168	+0.21(+1.14%)
Oct 09, 2023	18.14	18.61	18.14	18.47	2,783,808	+0.23(+1.26%)
Oct 06, 2023	18.67	18.67	18.07	18.24	2,751,997	-0.55(-2.91%)
Oct 05, 2023	18.56	18.81	18.52	18.78	2,494,238	+0.25(+1.35%)
Oct 04, 2023	18.68	18.81	18.50	18.54	5,115,881	-0.08(-0.41%)
Oct 03, 2023	19.21	19.25	18.50	18.61	3,120,103	-0.61(-3.19%)

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.