Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	17.62	17.65	17.59	17.59	1,148,238	-0.03(-0.17%)
Dec 28, 2023	17.61	17.70	17.61	17.62	1,169,233	+0.03(+0.17%)
Dec 27, 2023	17.63	17.64	17.57	17.59	926,398	-0.01(-0.06%)
Dec 26, 2023	17.58	17.70	17.55	17.60	2,013,487	-0.12(-0.68%)
Dec 22, 2023	17.72	17.78	17.69	17.72	685,263	+0.00(+0.00%)
Dec 21, 2023	17.61	17.72	17.59	17.72	1,037,112	+0.11(+0.62%)
Dec 20, 2023	17.61	17.67	17.59	17.61	1,619,034	-0.03(-0.17%)
Dec 19, 2023	17.58	17.64	17.58	17.64	2,090,968	+0.05(+0.28%)
Dec 18, 2023	17.57	17.72	17.56	17.59	2,537,048	+0.05(+0.29%)
Dec 15, 2023	17.51	17.60	17.51	17.54	1,773,388	-0.01(-0.06%)
Dec 14, 2023	17.55	17.57	17.52	17.55	1,834,821	+0.00(+0.00%)
Dec 13, 2023	17.50	17.55	17.49	17.55	1,148,612	+0.05(+0.29%)
Dec 12, 2023	17.45	17.52	17.45	17.50	1,330,931	+0.13(+0.75%)
Dec 11, 2023	17.39	17.39	17.34	17.37	1,935,067	+0.00(+0.00%)
Dec 08, 2023	17.41	17.41	17.33	17.37	1,792,890	-0.02(-0.11%)
Dec 07, 2023	17.40	17.40	17.37	17.39	1,635,176	+0.01(+0.06%)
Dec 06, 2023	17.40	17.41	17.37	17.38	2,939,568	-0.04(-0.22%)
Dec 05, 2023	17.38	17.43	17.37	17.42	1,157,468	+0.02(+0.11%)
Dec 04, 2023	17.43	17.45	17.38	17.40	2,065,927	-0.03(-0.17%)
Dec 01, 2023	17.40	17.45	17.40	17.43	1,433,577	+0.01(+0.06%)
Nov 30, 2023	17.39	17.43	17.38	17.42	1,865,093	+0.04(+0.22%)
Nov 29, 2023	17.48	17.48	17.38	17.38	3,183,607	-0.18(-1.05%)
Nov 28, 2023	17.58	17.59	17.55	17.56	953,424	+0.01(+0.05%)
Nov 27, 2023	17.55	17.59	17.50	17.55	2,011,294	-0.03(-0.16%)
Nov 24, 2023	17.57	17.62	17.56	17.58	731,622	+0.09(+0.50%)
Nov 22, 2023	17.48	17.52	17.48	17.50	1,901,572	+0.02(+0.11%)
Nov 21, 2023	17.45	17.50	17.45	17.48	2,046,221	+0.02(+0.11%)
Nov 20, 2023	17.46	17.49	17.43	17.46	1,077,874	+0.00(+0.00%)
Nov 17, 2023	17.43	17.52	17.43	17.46	1,175,785	+0.02(+0.11%)
Nov 16, 2023	17.42	17.47	17.41	17.44	3,044,000	+0.01(+0.06%)
Nov 15, 2023	17.51	17.54	17.43	17.43	2,511,645	-0.03(-0.17%)
Nov 14, 2023	17.45	17.50	17.37	17.46	2,586,346	+0.05(+0.28%)
Nov 13, 2023	17.40	17.45	17.39	17.41	1,258,592	-0.03(-0.17%)
Nov 10, 2023	17.37	17.46	17.37	17.44	1,568,482	+0.02(+0.11%)
Nov 09, 2023	17.37	17.47	17.37	17.42	2,118,420	+0.02(+0.11%)
Nov 08, 2023	17.42	17.45	17.37	17.40	2,162,573	+0.01(+0.06%)
Nov 07, 2023	17.32	17.49	17.22	17.39	2,077,109	+0.01(+0.06%)
Nov 06, 2023	17.49	17.49	17.31	17.38	1,524,424	-0.17(-0.99%)
Nov 03, 2023	17.43	17.56	17.43	17.55	2,473,978	+0.05(+0.28%)
Nov 02, 2023	17.40	17.53	17.31	17.51	2,327,746	+0.13(+0.72%)
Nov 01, 2023	17.27	17.45	17.26	17.38	1,996,101	+0.12(+0.67%)
Oct 31, 2023	17.24	17.31	17.24	17.26	1,428,600	-0.01(-0.06%)
Oct 30, 2023	17.37	17.37	17.25	17.27	1,441,422	-0.03(-0.17%)
Oct 27, 2023	17.32	17.32	17.26	17.30	1,380,683	+0.01(+0.06%)
Oct 26, 2023	17.27	17.31	17.24	17.29	1,526,622	-0.01(-0.06%)
Oct 25, 2023	17.25	17.34	17.25	17.30	1,250,033	+0.03(+0.17%)
Oct 24, 2023	17.24	17.33	17.23	17.27	1,343,826	+0.04(+0.23%)
Oct 23, 2023	17.23	17.30	17.22	17.23	2,006,236	+0.00(+0.00%)
Oct 20, 2023	17.26	17.33	17.22	17.23	1,670,059	+0.01(+0.06%)
Oct 19, 2023	17.26	17.31	17.21	17.22	1,200,515	-0.12(-0.67%)
Oct 18, 2023	17.23	17.34	17.18	17.34	2,740,374	+0.09(+0.51%)
Oct 17, 2023	17.25	17.35	17.21	17.25	963,868	+0.01(+0.06%)
Oct 16, 2023	17.22	17.27	17.20	17.24	4,707,432	-0.02(-0.11%)
Oct 13, 2023	17.19	17.34	17.19	17.26	4,570,371	-0.02(-0.11%)
Oct 12, 2023	17.26	17.33	17.22	17.28	2,446,086	-0.04(-0.22%)
Oct 11, 2023	17.15	17.38	17.11	17.32	3,774,435	+0.14(+0.79%)
Oct 10, 2023	17.11	17.19	17.09	17.19	4,293,208	+0.06(+0.34%)
Oct 09, 2023	17.08	17.19	17.06	17.13	8,082,317	+0.43(+2.55%)
Oct 06, 2023	16.66	16.82	16.59	16.70	4,574,974	-0.04(-0.23%)
Oct 05, 2023	17.13	17.14	16.34	16.74	11,867,202	+2.44(+17.06%)
Oct 04, 2023	14.43	14.43	13.99	14.30	1,745,146	-0.38(-2.57%)
Oct 03, 2023	14.79	14.97	14.45	14.68	2,067,919	-0.27(-1.81%)

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.