Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	22.18	22.37	21.87	21.95	389,463	-0.20(-0.90%)
Dec 28, 2023	22.29	22.36	22.11	22.15	292,868	-0.15(-0.67%)
Dec 27, 2023	22.53	22.59	22.27	22.30	399,473	-0.19(-0.84%)
Dec 26, 2023	22.63	22.63	22.40	22.49	245,961	-0.02(-0.09%)
Dec 22, 2023	22.58	22.75	22.43	22.51	445,881	+0.13(+0.58%)
Dec 21, 2023	22.60	22.81	22.09	22.38	544,977	-0.16(-0.71%)
Dec 20, 2023	22.80	23.20	22.53	22.54	645,415	-0.19(-0.84%)
Dec 19, 2023	22.65	22.91	22.45	22.73	519,617	+0.22(+0.98%)
Dec 18, 2023	22.85	22.85	22.36	22.51	583,035	-0.16(-0.71%)
Dec 15, 2023	22.82	22.89	22.39	22.67	7,752,381	+0.20(+0.89%)
Dec 14, 2023	22.17	22.56	21.90	22.47	1,608,228	+0.56(+2.56%)
Dec 13, 2023	21.08	21.97	20.97	21.91	1,186,217	+0.87(+4.13%)
Dec 12, 2023	21.55	21.66	20.90	21.04	537,407	-0.56(-2.59%)
Dec 11, 2023	21.45	21.70	21.29	21.60	1,044,438	+0.15(+0.70%)
Dec 08, 2023	21.40	21.78	21.14	21.45	940,483	+0.09(+0.42%)
Dec 07, 2023	21.00	21.47	20.94	21.36	479,628	+0.45(+2.15%)
Dec 06, 2023	20.66	21.13	20.61	20.91	497,944	+0.39(+1.90%)
Dec 05, 2023	20.69	20.74	20.39	20.52	759,753	-0.22(-1.06%)
Dec 04, 2023	20.47	20.86	20.30	20.74	702,650	+0.20(+0.97%)
Dec 01, 2023	20.05	20.58	20.04	20.54	557,494	+0.46(+2.29%)
Nov 30, 2023	20.33	20.48	19.93	20.08	693,150	-0.25(-1.23%)
Nov 29, 2023	20.25	20.58	20.22	20.33	700,512	+0.21(+1.04%)
Nov 28, 2023	20.39	20.45	20.11	20.12	309,614	-0.27(-1.32%)
Nov 27, 2023	20.58	20.67	20.37	20.39	442,736	-0.32(-1.55%)
Nov 24, 2023	20.57	20.72	20.39	20.71	202,789	+0.25(+1.22%)
Nov 22, 2023	20.50	20.60	20.37	20.46	236,270	+0.06(+0.29%)
Nov 21, 2023	20.62	20.67	20.39	20.40	407,854	-0.28(-1.35%)
Nov 20, 2023	20.38	20.81	20.23	20.68	483,325	+0.42(+2.07%)
Nov 17, 2023	20.08	20.43	20.08	20.26	889,575	+0.38(+1.91%)
Nov 16, 2023	20.68	20.68	19.74	19.88	584,598	-0.91(-4.38%)
Nov 15, 2023	21.10	21.39	20.73	20.79	482,725	-0.33(-1.56%)
Nov 14, 2023	20.48	21.16	20.39	21.12	609,400	+1.02(+5.07%)
Nov 13, 2023	20.31	20.46	20.09	20.10	406,083	-0.34(-1.66%)
Nov 10, 2023	20.21	20.61	20.07	20.44	555,037	+0.20(+0.99%)
Nov 09, 2023	20.79	20.79	20.22	20.24	448,038	-0.42(-2.03%)
Nov 08, 2023	21.12	21.13	20.50	20.66	456,803	-0.47(-2.22%)
Nov 07, 2023	21.36	21.78	21.09	21.13	611,992	-0.35(-1.63%)
Nov 06, 2023	21.58	21.63	21.34	21.48	495,825	-0.20(-0.92%)
Nov 03, 2023	22.14	22.14	21.36	21.68	568,835	-0.08(-0.37%)
Nov 02, 2023	22.40	22.50	21.37	21.76	500,309	-0.02(-0.09%)
Nov 01, 2023	21.72	21.96	21.71	21.78	462,222	-0.05(-0.23%)
Oct 31, 2023	21.85	22.10	21.80	21.83	596,498	+0.06(+0.28%)
Oct 30, 2023	22.33	22.33	21.58	21.77	427,418	-0.39(-1.76%)
Oct 27, 2023	22.40	22.40	21.95	22.16	407,707	-0.24(-1.07%)
Oct 26, 2023	22.44	22.67	22.28	22.40	422,034	+0.13(+0.58%)
Oct 25, 2023	22.06	22.69	22.06	22.27	511,686	+0.13(+0.59%)
Oct 24, 2023	21.95	22.15	21.80	22.14	453,104	+0.23(+1.05%)
Oct 23, 2023	22.25	22.25	21.81	21.91	713,050	-0.48(-2.14%)
Oct 20, 2023	22.83	22.91	22.24	22.39	1,271,978	-0.40(-1.76%)
Oct 19, 2023	23.18	23.19	22.57	22.79	935,532	-0.43(-1.85%)
Oct 18, 2023	23.07	23.50	22.92	23.22	944,249	+0.20(+0.89%)
Oct 17, 2023	21.15	23.62	21.15	23.02	3,991,679	-4.57(-16.58%)
Oct 16, 2023	26.86	27.71	27.00	27.59	555,923	+0.92(+3.45%)
Oct 13, 2023	26.51	26.88	26.50	26.67	457,841	+0.10(+0.38%)
Oct 12, 2023	26.73	26.80	26.38	26.57	397,011	-0.04(-0.15%)
Oct 11, 2023	26.59	26.96	26.39	26.61	465,804	-0.04(-0.15%)
Oct 10, 2023	26.87	27.16	26.60	26.65	441,535	-0.19(-0.71%)
Oct 09, 2023	26.30	26.96	26.22	26.84	410,946	+0.35(+1.32%)
Oct 06, 2023	25.98	26.66	25.63	26.49	486,331	+0.42(+1.61%)
Oct 05, 2023	26.16	26.83	25.79	26.07	689,072	-0.03(-0.11%)
Oct 04, 2023	28.02	28.09	25.91	26.10	1,024,230	-1.97(-7.02%)
Oct 03, 2023	28.09	28.26	27.81	28.07	305,533	-0.11(-0.39%)

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.