Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	18.38	18.63	18.31	18.39	9,243,530	+0.04(+0.22%)
Dec 28, 2023	18.43	18.45	18.26	18.35	5,467,743	-0.03(-0.16%)
Dec 27, 2023	18.61	18.65	18.36	18.38	6,541,856	-0.17(-0.92%)
Dec 26, 2023	18.81	18.82	18.45	18.55	4,487,373	-0.21(-1.12%)
Dec 22, 2023	18.81	18.97	18.56	18.76	7,927,793	+0.02(+0.11%)
Dec 21, 2023	18.92	19.18	18.73	18.74	10,806,468	-0.46(-2.40%)
Dec 20, 2023	18.64	19.22	18.38	19.20	9,862,796	+0.70(+3.80%)
Dec 19, 2023	18.84	18.85	18.49	18.50	5,757,069	-0.36(-1.94%)
Dec 18, 2023	18.82	18.90	18.73	18.86	6,405,988	-0.06(-0.31%)
Dec 15, 2023	19.05	19.11	18.79	18.92	10,014,441	+0.00(+0.00%)
Dec 14, 2023	19.01	19.24	18.86	18.92	12,985,550	-0.23(-1.18%)
Dec 13, 2023	19.98	20.08	19.15	19.15	9,439,687	-0.85(-4.24%)
Dec 12, 2023	20.16	20.33	19.95	20.00	5,739,113	-0.26(-1.27%)
Dec 11, 2023	20.47	20.57	20.24	20.25	4,633,641	-0.30(-1.44%)
Dec 08, 2023	20.77	20.83	20.44	20.55	8,534,801	-0.19(-0.90%)
Dec 07, 2023	20.73	20.90	20.65	20.74	5,507,585	-0.09(-0.43%)
Dec 06, 2023	20.54	20.88	20.41	20.82	6,894,957	+0.16(+0.76%)
Dec 05, 2023	20.71	20.89	20.62	20.67	7,190,058	+0.13(+0.62%)
Dec 04, 2023	20.81	20.82	20.49	20.54	7,983,200	+0.07(+0.34%)
Dec 01, 2023	21.00	21.02	20.43	20.47	11,758,912	-0.54(-2.58%)
Nov 30, 2023	21.60	21.64	20.96	21.01	12,041,566	-0.94(-4.27%)
Nov 29, 2023	21.89	22.00	21.67	21.95	5,219,185	-0.08(-0.36%)
Nov 28, 2023	22.15	22.23	21.84	22.03	5,205,854	-0.14(-0.62%)
Nov 27, 2023	22.12	22.28	22.03	22.17	3,043,888	+0.09(+0.40%)
Nov 24, 2023	22.21	22.22	22.04	22.08	1,626,282	-0.21(-0.93%)
Nov 22, 2023	22.43	22.49	22.18	22.29	4,060,846	-0.31(-1.35%)
Nov 21, 2023	22.54	22.68	22.52	22.59	2,679,032	+0.16(+0.70%)
Nov 20, 2023	22.93	22.93	22.30	22.43	3,357,337	-0.41(-1.81%)
Nov 17, 2023	22.76	22.98	22.68	22.85	3,751,988	+0.01(+0.04%)
Nov 16, 2023	22.93	23.08	22.69	22.84	6,494,374	+0.08(+0.35%)
Nov 15, 2023	22.97	23.02	22.65	22.76	4,524,792	-0.35(-1.49%)
Nov 14, 2023	23.31	23.48	22.88	23.10	6,890,264	-1.02(-4.21%)
Nov 13, 2023	24.37	24.40	23.96	24.12	4,798,405	-0.12(-0.49%)
Nov 10, 2023	24.73	25.06	24.16	24.24	5,999,668	-0.85(-3.38%)
Nov 09, 2023	24.46	25.15	24.45	25.09	6,972,745	+0.47(+1.92%)
Nov 08, 2023	24.40	24.85	24.30	24.61	4,519,118	+0.10(+0.40%)
Nov 07, 2023	24.69	24.77	24.39	24.51	4,602,896	-0.09(-0.36%)
Nov 06, 2023	24.63	24.85	24.47	24.60	4,209,862	-0.07(-0.28%)
Nov 03, 2023	24.78	24.94	24.46	24.67	6,859,268	-0.47(-1.88%)
Nov 02, 2023	25.99	26.10	25.13	25.15	7,684,621	-1.33(-5.03%)
Nov 01, 2023	26.93	27.11	26.32	26.48	10,312,186	-0.53(-1.97%)
Oct 31, 2023	27.35	27.65	26.95	27.01	6,762,752	-0.27(-0.98%)
Oct 30, 2023	28.05	28.06	27.09	27.28	9,067,135	-1.35(-4.72%)
Oct 27, 2023	27.67	28.86	27.67	28.63	9,726,458	+0.96(+3.46%)
Oct 26, 2023	27.10	27.79	26.89	27.67	8,346,351	+0.65(+2.41%)
Oct 25, 2023	26.58	27.14	26.46	27.02	9,709,778	+0.29(+1.07%)
Oct 24, 2023	26.86	27.14	26.42	26.73	8,547,407	-0.51(-1.88%)
Oct 23, 2023	27.12	27.36	26.52	27.25	8,701,478	+0.47(+1.77%)
Oct 20, 2023	26.25	26.79	26.08	26.77	8,731,958	+0.64(+2.45%)
Oct 19, 2023	25.54	26.21	25.11	26.13	11,145,510	+0.64(+2.52%)
Oct 18, 2023	24.85	25.65	24.79	25.49	8,893,279	+0.73(+2.95%)
Oct 17, 2023	25.13	25.13	24.44	24.76	7,666,591	-0.04(-0.16%)
Oct 16, 2023	25.04	25.11	24.54	24.80	7,540,500	-0.68(-2.67%)
Oct 13, 2023	25.30	25.75	24.82	25.48	11,304,462	-0.07(-0.27%)
Oct 12, 2023	25.03	25.94	25.03	25.55	7,728,362	+0.41(+1.65%)
Oct 11, 2023	25.10	25.56	24.96	25.14	6,826,637	-0.12(-0.47%)
Oct 10, 2023	25.29	25.57	24.89	25.25	6,829,983	-0.28(-1.08%)
Oct 09, 2023	26.29	26.36	25.47	25.53	5,897,434	-0.48(-1.86%)
Oct 06, 2023	26.92	27.38	25.65	26.01	12,834,712	-0.69(-2.59%)
Oct 05, 2023	26.79	27.13	26.56	26.70	8,803,801	+0.02(+0.07%)
Oct 04, 2023	26.91	27.29	26.60	26.68	9,255,889	-0.25(-0.92%)
Oct 03, 2023	26.28	27.15	26.02	26.93	12,143,869	+0.99(+3.80%)

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.