Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	21.72	22.04	21.71	21.98	23,729	+0.23(+1.03%)
Dec 28, 2023	21.88	21.88	21.75	21.75	16,147	-0.13(-0.60%)
Dec 27, 2023	21.86	21.98	21.49	21.88	54,100	-0.11(-0.51%)
Dec 26, 2023	21.82	22.00	21.76	22.00	15,947	+0.12(+0.56%)
Dec 22, 2023	22.10	22.10	21.70	21.87	24,987	-0.09(-0.43%)
Dec 21, 2023	22.30	22.31	21.82	21.97	51,776	-0.31(-1.39%)
Dec 20, 2023	21.92	22.48	21.92	22.28	50,935	+0.45(+2.06%)
Dec 19, 2023	21.85	21.97	21.68	21.83	28,432	+0.04(+0.17%)
Dec 18, 2023	21.57	21.88	21.57	21.79	44,159	+0.38(+1.80%)
Dec 15, 2023	21.70	21.70	21.35	21.40	26,621	-0.28(-1.30%)
Dec 14, 2023	21.67	21.75	21.39	21.69	59,932	+0.06(+0.26%)
Dec 13, 2023	21.25	21.76	21.21	21.63	67,387	+0.16(+0.74%)
Dec 12, 2023	21.15	21.54	21.15	21.47	23,192	+0.29(+1.37%)
Dec 11, 2023	21.19	21.35	21.14	21.18	28,590	+0.02(+0.09%)
Dec 08, 2023	21.15	21.29	21.10	21.16	25,489	-0.09(-0.44%)
Dec 07, 2023	21.22	21.38	21.16	21.25	30,730	-0.07(-0.35%)
Dec 06, 2023	21.33	21.54	21.33	21.33	29,517	-0.23(-1.04%)
Dec 05, 2023	21.51	21.65	21.51	21.55	13,171	+0.11(+0.53%)
Dec 04, 2023	21.57	21.75	21.29	21.44	41,298	-0.22(-1.00%)
Dec 01, 2023	21.22	21.77	21.22	21.66	42,995	-0.04(-0.17%)
Nov 30, 2023	21.38	21.74	21.38	21.70	31,296	+0.39(+1.85%)
Nov 29, 2023	21.34	21.51	21.30	21.30	29,216	-0.24(-1.13%)
Nov 28, 2023	21.67	21.67	21.42	21.55	34,238	-0.11(-0.52%)
Nov 27, 2023	21.67	21.77	21.59	21.66	24,966	-0.04(-0.17%)
Nov 24, 2023	21.55	21.82	21.51	21.70	33,040	+0.26(+1.23%)
Nov 22, 2023	21.32	21.57	21.32	21.43	20,961	+0.07(+0.31%)
Nov 21, 2023	21.36	21.55	21.25	21.37	21,436	+0.08(+0.35%)
Nov 20, 2023	21.23	21.40	21.17	21.29	35,581	+0.18(+0.84%)
Nov 17, 2023	21.10	21.25	21.10	21.11	25,157	+0.25(+1.21%)
Nov 16, 2023	20.91	20.94	20.71	20.86	36,156	-0.17(-0.80%)
Nov 15, 2023	21.23	21.23	20.90	21.03	64,028	-0.30(-1.41%)
Nov 14, 2023	20.92	21.42	20.92	21.33	54,056	+0.60(+2.90%)
Nov 13, 2023	20.94	21.06	20.64	20.73	139,736	-0.35(-1.65%)
Nov 10, 2023	21.07	21.25	20.99	21.08	36,717	+0.22(+1.03%)
Nov 09, 2023	20.71	21.06	20.71	20.86	38,321	+0.13(+0.63%)
Nov 08, 2023	20.97	20.97	20.58	20.73	36,647	-0.38(-1.78%)
Nov 07, 2023	20.90	21.39	20.90	21.10	81,295	-0.05(-0.22%)
Nov 06, 2023	21.39	21.39	21.05	21.15	39,973	-0.10(-0.49%)
Nov 03, 2023	21.05	21.39	21.05	21.25	76,601	+0.44(+2.12%)
Nov 02, 2023	20.84	20.92	20.68	20.81	74,311	-0.04(-0.18%)
Nov 01, 2023	20.36	20.93	20.36	20.85	61,182	+0.38(+1.88%)
Oct 31, 2023	20.12	20.53	20.09	20.47	89,322	+0.19(+0.93%)
Oct 30, 2023	20.30	20.40	20.06	20.28	27,366	+0.01(+0.05%)
Oct 27, 2023	20.43	20.43	20.13	20.27	35,814	-0.31(-1.50%)
Oct 26, 2023	20.39	20.64	20.30	20.58	53,718	+0.05(+0.23%)
Oct 25, 2023	20.57	20.61	20.34	20.53	57,668	+0.16(+0.78%)
Oct 24, 2023	20.25	20.61	20.23	20.37	97,147	+0.19(+0.93%)
Oct 23, 2023	20.09	20.33	20.03	20.19	63,278	+0.00(+0.00%)
Oct 20, 2023	20.29	20.37	20.12	20.19	77,004	-0.02(-0.09%)
Oct 19, 2023	20.15	20.44	20.02	20.20	61,487	-0.02(-0.09%)
Oct 18, 2023	20.37	20.37	20.02	20.22	71,482	-0.36(-1.73%)
Oct 17, 2023	20.51	20.73	20.41	20.58	79,007	+0.12(+0.60%)
Oct 16, 2023	20.32	20.49	20.24	20.46	78,091	+0.23(+1.11%)
Oct 13, 2023	20.22	20.40	20.09	20.23	32,685	-0.06(-0.28%)
Oct 12, 2023	20.61	20.61	20.27	20.29	52,051	-0.37(-1.77%)
Oct 11, 2023	20.47	20.74	20.47	20.65	51,166	+0.29(+1.43%)
Oct 10, 2023	20.35	20.62	20.19	20.36	72,035	+0.09(+0.46%)
Oct 09, 2023	19.96	20.37	19.96	20.27	38,926	+0.19(+0.93%)
Oct 06, 2023	19.87	20.12	19.79	20.08	92,474	+0.20(+0.99%)
Oct 05, 2023	19.70	20.01	19.42	19.89	75,895	+0.02(+0.09%)
Oct 04, 2023	19.35	19.99	19.35	19.87	64,483	+0.64(+3.32%)
Oct 03, 2023	19.16	19.35	19.01	19.23	42,968	-0.02(-0.10%)

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.