Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	23.65	23.70	23.27	23.31	592,923	-0.38(-1.59%)
Dec 28, 2023	23.70	23.89	23.52	23.68	540,219	-0.06(-0.25%)
Dec 27, 2023	24.21	24.40	23.73	23.74	574,791	-0.42(-1.72%)
Dec 26, 2023	24.13	24.38	23.90	24.16	333,335	+0.14(+0.58%)
Dec 22, 2023	23.97	24.28	23.87	24.02	274,725	+0.22(+0.92%)
Dec 21, 2023	23.71	23.92	23.52	23.80	335,151	+0.24(+1.01%)
Dec 20, 2023	23.91	24.40	23.52	23.56	522,613	-0.37(-1.53%)
Dec 19, 2023	23.76	24.35	23.76	23.93	424,674	+0.41(+1.73%)
Dec 18, 2023	23.64	23.67	23.28	23.52	555,726	+0.04(+0.17%)
Dec 15, 2023	24.80	24.84	23.43	23.48	1,494,631	-1.25(-5.05%)
Dec 14, 2023	24.79	25.33	24.37	24.73	780,267	+0.18(+0.73%)
Dec 13, 2023	23.82	24.68	23.62	24.56	626,940	+0.75(+3.17%)
Dec 12, 2023	23.41	23.94	23.41	23.80	551,730	+0.21(+0.88%)
Dec 11, 2023	23.35	23.73	23.24	23.59	398,252	+0.31(+1.32%)
Dec 08, 2023	23.32	23.50	23.03	23.29	378,241	-0.11(-0.47%)
Dec 07, 2023	23.11	23.41	22.83	23.40	322,997	+0.29(+1.24%)
Dec 06, 2023	23.28	23.63	23.03	23.11	442,547	+0.02(+0.09%)
Dec 05, 2023	23.54	23.59	23.06	23.09	595,804	-0.59(-2.47%)
Dec 04, 2023	23.19	23.72	23.19	23.67	605,010	+0.42(+1.79%)
Dec 01, 2023	22.48	23.32	22.48	23.26	651,707	+0.84(+3.76%)
Nov 30, 2023	22.49	22.60	22.08	22.41	562,167	-0.22(-0.96%)
Nov 29, 2023	22.89	23.10	22.58	22.63	632,517	-0.06(-0.26%)
Nov 28, 2023	23.22	23.22	22.65	22.69	902,118	-0.54(-2.31%)
Nov 27, 2023	23.25	23.39	23.13	23.23	331,369	-0.18(-0.76%)
Nov 24, 2023	23.40	23.68	23.31	23.41	162,671	+0.00(+0.00%)
Nov 22, 2023	23.17	23.42	23.12	23.41	324,296	+0.44(+1.90%)
Nov 21, 2023	23.09	23.26	22.92	22.97	562,566	-0.21(-0.90%)
Nov 20, 2023	22.90	23.40	22.86	23.18	340,469	+0.15(+0.65%)
Nov 17, 2023	23.22	23.37	22.89	23.03	643,294	+0.12(+0.52%)
Nov 16, 2023	22.95	23.20	22.64	22.91	443,121	-0.09(-0.39%)
Nov 15, 2023	22.92	23.57	22.92	23.00	461,033	+0.02(+0.09%)
Nov 14, 2023	22.41	23.06	22.41	22.98	545,437	+1.41(+6.55%)
Nov 13, 2023	21.50	21.90	21.26	21.57	582,664	-0.04(-0.18%)
Nov 10, 2023	21.76	22.00	21.50	21.60	760,496	-0.08(-0.36%)
Nov 09, 2023	22.18	22.37	21.61	21.68	490,880	-0.35(-1.57%)
Nov 08, 2023	21.51	22.11	21.40	22.03	778,954	+0.38(+1.78%)
Nov 07, 2023	21.26	21.74	21.26	21.64	825,550	+0.45(+2.14%)
Nov 06, 2023	21.80	21.93	20.98	21.19	708,656	-0.81(-3.68%)
Nov 03, 2023	23.07	23.79	21.20	22.00	986,474	-0.68(-3.00%)
Nov 02, 2023	22.51	22.94	22.35	22.68	993,189	+0.43(+1.95%)
Nov 01, 2023	22.30	22.69	22.06	22.25	575,321	-0.17(-0.75%)
Oct 31, 2023	22.11	22.64	21.91	22.41	1,784,812	+0.47(+2.16%)
Oct 30, 2023	22.59	22.84	21.93	21.94	1,102,232	-0.36(-1.59%)
Oct 27, 2023	22.62	22.66	22.21	22.30	450,194	-0.32(-1.40%)
Oct 26, 2023	22.93	23.20	22.50	22.61	439,823	-0.26(-1.12%)
Oct 25, 2023	22.92	23.25	22.71	22.87	338,662	-0.29(-1.24%)
Oct 24, 2023	22.90	23.34	22.73	23.15	508,477	+0.21(+0.90%)
Oct 23, 2023	23.07	23.47	22.86	22.95	704,952	-0.24(-1.02%)
Oct 20, 2023	23.73	23.73	23.09	23.18	578,263	-0.40(-1.71%)
Oct 19, 2023	23.44	23.95	23.19	23.59	563,984	+0.17(+0.72%)
Oct 18, 2023	23.48	23.76	23.27	23.42	551,068	-0.28(-1.17%)
Oct 17, 2023	23.04	23.91	22.94	23.70	535,202	+0.47(+2.04%)
Oct 16, 2023	23.10	23.60	22.82	23.22	480,870	+0.37(+1.64%)
Oct 13, 2023	22.72	23.07	22.50	22.85	382,486	+0.13(+0.56%)
Oct 12, 2023	23.46	23.59	22.69	22.72	425,596	-0.72(-3.07%)
Oct 11, 2023	23.94	23.98	22.97	23.44	658,855	-0.55(-2.30%)
Oct 10, 2023	23.77	24.21	23.69	23.99	515,539	+0.22(+0.91%)
Oct 09, 2023	23.52	23.86	23.35	23.77	448,959	+0.07(+0.29%)
Oct 06, 2023	23.91	23.98	23.44	23.71	477,935	-0.40(-1.68%)
Oct 05, 2023	24.15	24.42	23.86	24.11	521,567	-0.02(-0.08%)
Oct 04, 2023	24.33	24.68	23.89	24.13	655,344	-0.20(-0.81%)
Oct 03, 2023	24.53	24.56	24.08	24.33	639,025	-0.34(-1.36%)

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.