Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	20.18	20.42	19.93	20.01	330,759	-0.05(-0.24%)
Sep 28, 2023	20.19	20.24	20.00	20.06	52,351	-0.21(-1.05%)
Sep 27, 2023	20.16	20.27	20.02	20.27	28,970	+0.12(+0.58%)
Sep 26, 2023	20.09	20.18	20.06	20.15	40,943	+0.05(+0.24%)
Sep 25, 2023	20.13	20.19	20.06	20.11	16,751	-0.10(-0.48%)
Sep 22, 2023	20.40	20.41	20.11	20.20	8,119	-0.16(-0.76%)
Sep 21, 2023	20.53	20.53	20.06	20.36	16,608	-0.32(-1.55%)
Sep 20, 2023	20.65	20.78	20.60	20.68	10,747	-0.04(-0.19%)
Sep 19, 2023	20.58	20.80	20.58	20.72	11,721	+0.02(+0.09%)
Sep 18, 2023	20.49	20.72	20.46	20.70	12,370	+0.15(+0.71%)
Sep 15, 2023	20.51	20.63	20.40	20.55	16,052	-0.05(-0.24%)
Sep 14, 2023	20.24	20.66	20.24	20.60	57,572	+0.50(+2.47%)
Sep 13, 2023	19.87	20.10	19.79	20.10	33,538	+0.26(+1.30%)
Sep 12, 2023	19.93	20.00	19.73	19.85	43,058	-0.20(-1.00%)
Sep 11, 2023	20.16	20.25	19.92	20.05	14,696	-0.14(-0.71%)
Sep 08, 2023	20.03	20.19	19.97	20.19	13,299	+0.11(+0.52%)
Sep 07, 2023	19.88	20.13	19.43	20.09	23,513	+0.07(+0.33%)
Sep 06, 2023	20.16	20.26	19.94	20.02	29,285	-0.20(-0.99%)
Sep 05, 2023	20.37	20.37	20.12	20.22	39,263	-0.16(-0.80%)
Sep 01, 2023	20.50	20.54	20.29	20.38	53,858	-0.11(-0.51%)
Aug 31, 2023	20.43	20.51	20.35	20.49	48,571	+0.13(+0.66%)
Aug 30, 2023	20.39	20.45	20.28	20.35	36,553	-0.02(-0.09%)
Aug 29, 2023	20.33	20.51	20.32	20.37	41,104	+0.00(+0.00%)
Aug 28, 2023	20.37	20.51	20.32	20.37	15,731	+0.03(+0.14%)
Aug 25, 2023	20.36	20.52	20.18	20.34	7,641	-0.01(-0.05%)
Aug 24, 2023	20.75	20.75	20.35	20.35	23,960	-0.42(-2.02%)
Aug 23, 2023	20.53	20.77	20.48	20.77	13,360	+0.37(+1.83%)
Aug 22, 2023	20.51	20.67	20.37	20.40	70,254	-0.14(-0.70%)
Aug 21, 2023	20.95	20.95	20.54	20.54	10,120	-0.29(-1.38%)
Aug 18, 2023	21.05	21.20	20.81	20.83	17,397	-0.22(-1.04%)
Aug 17, 2023	21.25	21.25	21.05	21.05	11,655	-0.42(-1.96%)
Aug 16, 2023	21.40	21.48	21.04	21.47	9,695	+0.06(+0.27%)
Aug 15, 2023	21.50	21.63	21.39	21.41	9,422	-0.15(-0.69%)
Aug 14, 2023	21.50	21.61	21.50	21.56	13,794	-0.04(-0.20%)
Aug 11, 2023	21.52	21.68	21.51	21.61	8,101	-0.06(-0.26%)
Aug 10, 2023	21.70	21.72	21.60	21.66	5,850	+0.00(+0.00%)
Aug 09, 2023	21.61	21.71	21.50	21.66	7,044	+0.14(+0.67%)
Aug 08, 2023	21.44	21.59	21.44	21.52	5,288	-0.01(-0.04%)
Aug 07, 2023	21.50	21.66	21.40	21.53	11,035	-0.03(-0.13%)
Aug 04, 2023	21.22	21.61	21.22	21.56	8,870	+0.33(+1.57%)
Aug 03, 2023	21.16	21.38	21.15	21.22	13,275	-0.28(-1.29%)
Aug 02, 2023	21.50	21.51	21.18	21.50	19,221	-0.11(-0.51%)
Aug 01, 2023	21.72	21.78	21.50	21.61	7,730	-0.22(-1.03%)
Jul 31, 2023	21.74	21.83	21.74	21.83	14,033	+0.16(+0.73%)
Jul 28, 2023	21.66	21.89	21.51	21.68	6,027	+0.18(+0.82%)
Jul 27, 2023	21.98	21.98	21.50	21.50	12,625	-0.32(-1.45%)
Jul 26, 2023	21.90	22.04	21.76	21.82	19,093	-0.13(-0.61%)
Jul 25, 2023	21.94	22.03	21.76	21.95	28,784	+0.10(+0.44%)
Jul 24, 2023	21.83	22.04	21.83	21.85	4,919	-0.04(-0.17%)
Jul 21, 2023	21.78	22.00	21.78	21.89	15,404	+0.13(+0.61%)
Jul 20, 2023	21.83	21.85	21.65	21.76	5,971	-0.11(-0.48%)
Jul 19, 2023	21.89	22.02	21.80	21.86	10,367	+0.00(+0.00%)
Jul 18, 2023	21.57	21.87	21.57	21.86	8,733	+0.23(+1.06%)
Jul 17, 2023	22.00	22.03	21.61	21.63	11,467	-0.30(-1.35%)
Jul 14, 2023	22.12	22.20	21.83	21.93	14,639	-0.19(-0.86%)
Jul 13, 2023	21.97	22.12	21.95	22.12	7,067	+0.07(+0.30%)
Jul 12, 2023	21.82	22.08	21.82	22.05	20,855	+0.29(+1.32%)
Jul 11, 2023	21.58	21.79	21.34	21.77	6,607	+0.30(+1.38%)
Jul 10, 2023	21.39	21.62	21.32	21.47	9,419	+0.07(+0.31%)
Jul 07, 2023	21.37	21.55	21.24	21.40	7,370	+0.11(+0.54%)
Jul 06, 2023	21.61	21.66	21.24	21.29	9,556	-0.46(-2.11%)
Jul 05, 2023	21.89	21.98	21.64	21.75	11,319	-0.16(-0.73%)

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.