Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	23.41	23.50	23.38	23.49	319,248	+0.02(+0.08%)
Dec 28, 2023	23.40	23.52	23.39	23.47	26,354	+0.06(+0.25%)
Dec 27, 2023	23.45	23.50	23.16	23.41	37,026	+0.05(+0.22%)
Dec 26, 2023	23.13	23.48	23.12	23.36	21,600	+0.18(+0.79%)
Dec 22, 2023	23.10	23.21	22.93	23.17	45,490	+0.18(+0.77%)
Dec 21, 2023	22.75	23.04	22.72	22.99	34,303	+0.25(+1.08%)
Dec 20, 2023	22.54	22.79	22.54	22.75	32,770	+0.11(+0.48%)
Dec 19, 2023	22.45	22.67	22.45	22.64	18,776	+0.23(+1.01%)
Dec 18, 2023	22.63	22.63	22.36	22.41	25,593	-0.22(-0.95%)
Dec 15, 2023	22.71	22.71	22.46	22.63	23,449	-0.03(-0.13%)
Dec 14, 2023	22.38	22.79	22.38	22.66	47,982	+0.52(+2.36%)
Dec 13, 2023	22.06	22.15	21.93	22.14	70,144	+0.19(+0.89%)
Dec 12, 2023	21.97	22.10	21.93	21.94	28,474	-0.09(-0.42%)
Dec 11, 2023	22.09	22.10	21.98	22.03	29,866	-0.02(-0.11%)
Dec 08, 2023	22.10	22.13	21.95	22.06	49,481	-0.01(-0.04%)
Dec 07, 2023	21.94	22.14	21.94	22.07	21,881	+0.05(+0.22%)
Dec 06, 2023	21.96	22.14	21.94	22.02	60,025	+0.06(+0.27%)
Dec 05, 2023	22.03	22.16	21.95	21.96	110,744	-0.08(-0.35%)
Dec 04, 2023	21.81	22.11	21.78	22.04	57,816	+0.07(+0.31%)
Dec 01, 2023	22.00	22.31	21.92	21.97	112,014	+0.05(+0.22%)
Nov 30, 2023	22.37	22.51	21.92	21.92	197,611	-0.36(-1.61%)
Nov 29, 2023	22.24	22.37	22.12	22.28	101,287	+0.08(+0.35%)
Nov 28, 2023	21.71	22.20	21.67	22.20	21,669	+0.46(+2.10%)
Nov 27, 2023	21.79	21.85	21.72	21.75	50,377	-0.08(-0.36%)
Nov 24, 2023	21.81	21.83	21.57	21.82	12,504	+0.04(+0.18%)
Nov 22, 2023	21.74	21.83	21.50	21.79	32,773	+0.04(+0.18%)
Nov 21, 2023	22.01	22.13	21.74	21.75	24,629	-0.17(-0.80%)
Nov 20, 2023	21.97	22.02	21.85	21.92	19,758	+0.05(+0.22%)
Nov 17, 2023	21.85	22.10	21.81	21.87	20,996	+0.04(+0.18%)
Nov 16, 2023	21.85	21.97	21.78	21.83	15,889	-0.10(-0.44%)
Nov 15, 2023	21.71	21.94	21.71	21.93	17,301	+0.09(+0.40%)
Nov 14, 2023	21.73	21.84	21.63	21.84	68,845	+0.69(+3.26%)
Nov 13, 2023	20.83	21.27	20.75	21.15	34,461	+0.14(+0.65%)
Nov 10, 2023	20.79	21.03	20.76	21.02	9,757	+0.44(+2.12%)
Nov 09, 2023	20.91	21.03	20.58	20.58	11,848	-0.50(-2.37%)
Nov 08, 2023	20.99	21.08	20.81	21.08	13,766	+0.14(+0.67%)
Nov 07, 2023	20.88	20.96	20.76	20.94	13,189	+0.00(+0.00%)
Nov 06, 2023	20.82	20.94	20.59	20.94	30,276	+0.16(+0.75%)
Nov 03, 2023	20.63	20.80	20.45	20.79	23,104	+0.46(+2.25%)
Nov 02, 2023	20.06	20.59	20.06	20.33	34,845	+0.41(+2.05%)
Nov 01, 2023	19.65	20.05	19.65	19.92	20,383	+0.10(+0.49%)
Oct 31, 2023	19.46	19.82	19.46	19.82	38,774	+0.37(+1.90%)
Oct 30, 2023	19.54	19.80	19.44	19.45	11,090	-0.06(-0.30%)
Oct 27, 2023	19.78	19.92	19.46	19.51	52,663	-0.34(-1.71%)
Oct 26, 2023	19.84	19.94	19.72	19.85	19,549	+0.05(+0.24%)
Oct 25, 2023	19.62	19.88	19.56	19.80	24,102	-0.14(-0.68%)
Oct 24, 2023	19.55	19.99	19.45	19.94	62,127	+0.42(+2.14%)
Oct 23, 2023	19.30	19.53	19.02	19.52	34,926	+0.13(+0.65%)
Oct 20, 2023	18.85	19.44	18.65	19.40	95,354	+0.61(+3.26%)
Oct 19, 2023	18.91	19.27	18.78	18.78	28,148	-0.14(-0.72%)
Oct 18, 2023	19.04	19.22	18.91	18.92	16,774	-0.15(-0.76%)
Oct 17, 2023	19.07	19.18	18.94	19.07	14,760	-0.10(-0.51%)
Oct 16, 2023	19.35	19.40	19.10	19.16	24,310	-0.07(-0.35%)
Oct 13, 2023	19.56	19.57	19.15	19.23	16,180	-0.32(-1.64%)
Oct 12, 2023	19.69	19.71	19.40	19.55	18,949	-0.13(-0.64%)
Oct 11, 2023	19.66	19.78	19.62	19.68	30,361	+0.07(+0.35%)
Oct 10, 2023	19.54	19.68	19.38	19.61	15,908	+0.14(+0.70%)
Oct 09, 2023	19.28	19.50	19.28	19.47	17,630	+0.20(+1.06%)
Oct 06, 2023	19.11	19.39	19.04	19.27	27,286	+0.09(+0.46%)
Oct 05, 2023	19.19	19.19	18.99	19.18	20,057	+0.02(+0.10%)
Oct 04, 2023	19.20	19.44	19.16	19.16	20,390	+0.06(+0.31%)
Oct 03, 2023	19.91	19.91	18.90	19.11	52,093	-0.79(-3.96%)

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.