Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	20.16	20.16	19.85	19.85	776,156	-0.30(-1.50%)
Dec 28, 2023	20.07	20.21	20.05	20.15	513,814	+0.08(+0.39%)
Dec 27, 2023	20.02	20.12	19.92	20.07	562,465	+0.12(+0.58%)
Dec 26, 2023	19.88	20.06	19.85	19.96	418,985	+0.10(+0.49%)
Dec 22, 2023	19.84	19.98	19.82	19.86	465,137	+0.11(+0.54%)
Dec 21, 2023	19.69	19.78	19.56	19.75	585,792	+0.11(+0.54%)
Dec 20, 2023	19.74	19.87	19.65	19.65	506,135	-0.07(-0.34%)
Dec 19, 2023	19.73	19.76	19.69	19.71	485,201	-0.02(-0.10%)
Dec 18, 2023	19.66	19.75	19.54	19.73	659,320	+0.15(+0.74%)
Dec 15, 2023	19.59	19.67	19.45	19.59	826,451	+0.04(+0.20%)
Dec 14, 2023	19.58	19.68	19.49	19.55	1,176,465	+0.13(+0.65%)
Dec 13, 2023	19.28	19.44	19.19	19.42	828,598	+0.13(+0.68%)
Dec 12, 2023	19.27	19.36	19.20	19.29	648,182	+0.06(+0.29%)
Dec 11, 2023	19.25	19.30	19.21	19.23	482,672	+0.03(+0.15%)
Dec 08, 2023	19.08	19.26	19.00	19.21	703,339	+0.14(+0.74%)
Dec 07, 2023	18.86	19.06	18.82	19.06	731,878	+0.20(+1.05%)
Dec 06, 2023	18.88	18.95	18.83	18.87	596,953	+0.02(+0.10%)
Dec 05, 2023	18.91	18.92	18.72	18.85	825,349	-0.08(-0.40%)
Dec 04, 2023	18.86	18.96	18.86	18.92	1,020,780	+0.07(+0.35%)
Dec 01, 2023	18.86	18.92	18.77	18.86	1,065,175	+0.00(+0.00%)
Nov 30, 2023	18.81	18.91	18.76	18.86	1,034,313	+0.09(+0.50%)
Nov 29, 2023	18.97	18.97	18.74	18.76	896,674	-0.11(-0.60%)
Nov 28, 2023	18.90	18.93	18.79	18.88	1,020,264	-0.01(-0.05%)
Nov 27, 2023	18.91	18.94	18.72	18.88	1,610,069	+0.01(+0.05%)
Nov 24, 2023	18.93	18.96	18.76	18.88	1,101,215	+0.08(+0.40%)
Nov 22, 2023	18.74	18.82	18.69	18.80	1,021,118	+0.15(+0.81%)
Nov 21, 2023	18.74	18.75	18.62	18.65	527,736	-0.08(-0.45%)
Nov 20, 2023	18.78	18.84	18.71	18.73	643,058	-0.05(-0.25%)
Nov 17, 2023	18.82	18.94	18.72	18.78	872,112	+0.08(+0.40%)
Nov 16, 2023	18.83	18.87	18.65	18.71	631,718	-0.08(-0.45%)
Nov 15, 2023	18.72	18.84	18.53	18.79	630,213	+0.07(+0.35%)
Nov 14, 2023	18.86	19.07	18.71	18.72	1,097,375	+0.02(+0.10%)
Nov 13, 2023	18.60	18.73	18.53	18.71	459,273	+0.10(+0.56%)
Nov 10, 2023	18.57	18.63	18.52	18.60	401,472	+0.13(+0.71%)
Nov 09, 2023	18.42	18.58	18.41	18.47	331,310	+0.06(+0.31%)
Nov 08, 2023	18.37	18.42	18.28	18.41	341,084	+0.02(+0.10%)
Nov 07, 2023	18.67	18.67	18.26	18.39	603,566	-0.09(-0.51%)
Nov 06, 2023	18.69	18.70	18.33	18.49	697,891	-0.13(-0.71%)
Nov 03, 2023	18.43	18.76	18.43	18.62	756,247	+0.25(+1.39%)
Nov 02, 2023	18.22	18.37	18.21	18.37	616,123	+0.25(+1.41%)
Nov 01, 2023	17.94	18.24	17.92	18.11	613,744	+0.20(+1.11%)
Oct 31, 2023	17.91	18.10	17.86	17.91	434,511	+0.08(+0.48%)
Oct 30, 2023	17.80	17.87	17.61	17.83	533,311	+0.23(+1.29%)
Oct 27, 2023	17.79	17.85	17.57	17.60	349,721	-0.22(-1.22%)
Oct 26, 2023	17.79	17.98	17.79	17.82	324,496	+0.06(+0.32%)
Oct 25, 2023	17.88	17.92	17.68	17.76	272,246	-0.17(-0.95%)
Oct 24, 2023	17.84	18.06	17.84	17.93	314,797	+0.10(+0.58%)
Oct 23, 2023	17.81	17.95	17.65	17.83	415,004	+0.01(+0.05%)
Oct 20, 2023	18.10	18.15	17.75	17.82	623,375	-0.24(-1.31%)
Oct 19, 2023	18.35	18.37	18.05	18.06	411,288	-0.28(-1.54%)
Oct 18, 2023	18.58	18.64	18.34	18.34	442,027	-0.29(-1.57%)
Oct 17, 2023	18.68	18.84	18.60	18.63	396,914	-0.11(-0.60%)
Oct 16, 2023	18.51	18.83	18.51	18.74	456,550	+0.36(+1.95%)
Oct 13, 2023	18.25	18.49	18.23	18.39	629,128	+0.18(+0.98%)
Oct 12, 2023	18.67	18.71	17.92	18.21	1,240,964	-0.48(-2.57%)
Oct 11, 2023	18.48	18.71	18.43	18.69	494,582	+0.29(+1.59%)
Oct 10, 2023	18.35	18.58	18.35	18.39	416,659	+0.08(+0.46%)
Oct 09, 2023	18.01	18.39	17.96	18.31	381,068	+0.30(+1.68%)
Oct 06, 2023	17.76	18.14	17.75	18.01	626,993	+0.22(+1.22%)
Oct 05, 2023	17.71	17.89	17.66	17.79	550,446	+0.01(+0.05%)
Oct 04, 2023	17.97	17.98	17.36	17.78	1,189,563	-0.24(-1.31%)
Oct 03, 2023	18.38	18.38	17.71	18.02	1,159,059	-0.42(-2.30%)

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.