Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	25.08	25.23	24.86	24.89	1,588,553	-0.29(-1.14%)
Dec 28, 2023	25.31	25.34	25.14	25.17	1,185,696	-0.16(-0.63%)
Dec 27, 2023	25.53	25.54	25.25	25.33	1,239,390	-0.14(-0.54%)
Dec 26, 2023	25.46	25.71	25.41	25.47	1,067,025	+0.11(+0.43%)
Dec 22, 2023	25.40	25.65	25.30	25.36	1,132,282	+0.11(+0.43%)
Dec 21, 2023	25.36	25.37	25.02	25.25	1,526,635	+0.27(+1.07%)
Dec 20, 2023	25.02	25.56	24.93	24.99	2,095,127	-0.20(-0.79%)
Dec 19, 2023	25.18	25.40	25.09	25.18	1,202,317	+0.23(+0.91%)
Dec 18, 2023	25.21	25.29	24.91	24.96	1,547,784	-0.03(-0.12%)
Dec 15, 2023	25.54	25.62	24.95	24.99	3,936,786	-0.67(-2.62%)
Dec 14, 2023	25.23	26.15	25.23	25.66	1,927,241	+0.87(+3.51%)
Dec 13, 2023	23.77	24.83	23.61	24.79	1,898,541	+0.94(+3.95%)
Dec 12, 2023	24.40	24.42	23.83	23.85	1,151,236	-0.49(-2.02%)
Dec 11, 2023	24.20	24.58	24.06	24.34	1,306,693	-0.16(-0.64%)
Dec 08, 2023	24.75	24.82	24.45	24.50	1,074,879	-0.18(-0.72%)
Dec 07, 2023	24.52	24.70	24.32	24.67	1,724,499	+0.27(+1.13%)
Dec 06, 2023	24.59	24.79	24.34	24.40	1,041,927	-0.05(-0.20%)
Dec 05, 2023	24.53	24.63	24.27	24.45	1,278,638	-0.28(-1.15%)
Dec 04, 2023	24.52	24.83	24.43	24.73	1,154,417	+0.16(+0.64%)
Dec 01, 2023	24.06	24.80	24.06	24.57	1,718,727	+0.44(+1.83%)
Nov 30, 2023	24.17	24.28	23.94	24.13	1,625,512	-0.01(-0.04%)
Nov 29, 2023	24.07	24.49	23.94	24.14	2,218,099	+0.28(+1.19%)
Nov 28, 2023	24.43	24.43	23.78	23.86	2,716,714	-0.63(-2.56%)
Nov 27, 2023	24.63	24.89	24.38	24.49	2,448,291	-0.33(-1.34%)
Nov 24, 2023	24.45	24.93	24.45	24.82	786,803	+0.35(+1.44%)
Nov 22, 2023	24.42	24.57	24.14	24.47	1,755,490	+0.15(+0.60%)
Nov 21, 2023	24.32	24.61	24.12	24.32	1,263,880	-0.11(-0.44%)
Nov 20, 2023	24.36	24.52	24.09	24.43	1,380,083	-0.05(-0.20%)
Nov 17, 2023	24.84	24.84	24.22	24.48	2,072,239	-0.17(-0.68%)
Nov 16, 2023	24.63	24.87	24.42	24.64	2,592,309	-0.08(-0.32%)
Nov 15, 2023	24.92	25.34	24.64	24.72	2,690,840	-0.18(-0.71%)
Nov 14, 2023	24.00	24.93	24.00	24.90	2,316,206	+1.37(+5.84%)
Nov 13, 2023	23.98	23.98	23.51	23.52	1,605,153	-0.56(-2.32%)
Nov 10, 2023	23.70	24.31	23.63	24.08	2,438,516	+0.39(+1.66%)
Nov 09, 2023	23.79	24.14	23.68	23.69	3,058,978	+0.09(+0.37%)
Nov 08, 2023	23.33	23.77	23.08	23.60	2,657,125	+0.31(+1.35%)
Nov 07, 2023	23.18	23.33	22.99	23.29	2,062,246	-0.25(-1.04%)
Nov 06, 2023	23.58	23.83	23.37	23.53	2,518,953	-0.15(-0.62%)
Nov 03, 2023	23.05	23.83	22.93	23.68	3,743,858	+0.87(+3.83%)
Nov 02, 2023	22.68	23.03	22.54	22.81	2,963,816	+0.18(+0.78%)
Nov 01, 2023	21.96	22.92	21.72	22.63	3,662,057	-0.26(-1.11%)
Oct 31, 2023	22.84	23.04	22.73	22.89	2,403,571	+0.09(+0.39%)
Oct 30, 2023	22.89	22.97	22.60	22.80	1,694,247	+0.15(+0.65%)
Oct 27, 2023	22.76	22.96	22.60	22.65	1,184,079	-0.07(-0.30%)
Oct 26, 2023	22.35	22.88	22.35	22.72	1,196,043	+0.47(+2.12%)
Oct 25, 2023	22.57	22.68	22.21	22.25	1,768,011	-0.53(-2.33%)
Oct 24, 2023	22.46	22.86	22.38	22.78	1,761,524	+0.49(+2.20%)
Oct 23, 2023	22.64	22.91	22.25	22.29	1,917,640	-0.63(-2.74%)
Oct 20, 2023	22.76	23.22	22.69	22.92	2,289,701	+0.15(+0.65%)
Oct 19, 2023	22.97	23.35	22.69	22.77	2,515,801	-0.29(-1.28%)
Oct 18, 2023	24.24	24.24	23.04	23.06	2,811,742	-0.46(-1.96%)
Oct 17, 2023	22.72	23.53	22.72	23.52	2,683,717	+0.64(+2.79%)
Oct 16, 2023	22.65	23.04	22.52	22.89	2,097,878	+0.50(+2.23%)
Oct 13, 2023	22.98	22.98	22.31	22.39	1,696,382	-0.39(-1.72%)
Oct 12, 2023	23.52	23.54	22.48	22.78	1,557,613	-0.61(-2.60%)
Oct 11, 2023	23.35	23.42	23.01	23.39	1,259,857	+0.13(+0.55%)
Oct 10, 2023	23.16	23.52	23.08	23.26	1,477,514	+0.35(+1.54%)
Oct 09, 2023	22.77	23.04	22.52	22.91	1,543,503	-0.05(-0.21%)
Oct 06, 2023	22.61	23.14	22.28	22.96	2,766,667	+0.25(+1.08%)
Oct 05, 2023	23.14	23.37	22.61	22.71	1,889,629	-0.54(-2.32%)
Oct 04, 2023	23.47	23.48	23.02	23.25	1,617,548	-0.03(-0.13%)
Oct 03, 2023	23.12	23.55	23.08	23.28	1,672,489	-0.17(-0.71%)

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.