Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	22.77	22.90	22.56	22.58	850,424	-0.28(-1.21%)
Dec 28, 2023	22.57	22.86	22.53	22.86	458,860	+0.18(+0.78%)
Dec 27, 2023	22.75	22.79	22.53	22.68	364,622	-0.09(-0.39%)
Dec 26, 2023	22.44	22.86	22.40	22.77	567,956	+0.33(+1.45%)
Dec 22, 2023	22.52	22.78	22.31	22.44	449,007	+0.05(+0.22%)
Dec 21, 2023	22.32	22.54	22.06	22.39	573,065	+0.30(+1.34%)
Dec 20, 2023	22.61	22.94	22.10	22.10	859,339	-0.65(-2.87%)
Dec 19, 2023	22.44	22.90	22.24	22.75	805,271	+0.30(+1.32%)
Dec 18, 2023	22.48	22.62	22.11	22.45	886,201	+0.13(+0.58%)
Dec 15, 2023	22.53	22.64	22.21	22.32	3,063,741	-0.21(-0.92%)
Dec 14, 2023	22.32	22.78	21.93	22.53	1,275,724	+0.93(+4.30%)
Dec 13, 2023	20.99	21.92	20.85	21.60	1,283,038	+0.69(+3.31%)
Dec 12, 2023	20.79	21.01	20.58	20.91	751,985	+0.09(+0.43%)
Dec 11, 2023	20.72	20.93	20.69	20.82	757,143	+0.04(+0.19%)
Dec 08, 2023	20.66	20.98	20.48	20.78	672,820	+0.16(+0.77%)
Dec 07, 2023	20.24	20.63	20.16	20.63	861,981	+0.45(+2.25%)
Dec 06, 2023	20.28	20.68	20.08	20.17	749,806	+0.11(+0.54%)
Dec 05, 2023	20.32	20.34	19.95	20.06	663,356	-0.37(-1.79%)
Dec 04, 2023	19.98	20.57	19.98	20.43	853,669	+0.25(+1.22%)
Dec 01, 2023	19.40	20.25	19.19	20.18	1,020,562	+0.77(+3.97%)
Nov 30, 2023	19.49	19.73	19.29	19.41	786,813	-0.03(-0.15%)
Nov 29, 2023	19.09	19.63	18.62	19.44	1,065,466	+0.45(+2.39%)
Nov 28, 2023	18.94	18.99	18.66	18.99	567,453	+0.08(+0.42%)
Nov 27, 2023	18.75	18.97	18.54	18.91	698,476	+0.04(+0.21%)
Nov 24, 2023	18.95	19.05	18.73	18.87	234,255	+0.00(+0.00%)
Nov 22, 2023	19.12	19.17	18.76	18.87	647,564	-0.12(-0.62%)
Nov 21, 2023	19.22	19.22	18.95	18.99	666,798	-0.27(-1.39%)
Nov 20, 2023	19.16	19.33	18.93	19.25	853,403	+0.07(+0.36%)
Nov 17, 2023	19.17	19.35	19.07	19.18	614,580	+0.22(+1.15%)
Nov 16, 2023	18.98	19.02	18.58	18.97	805,190	+0.07(+0.36%)
Nov 15, 2023	18.93	19.27	18.56	18.90	886,207	-0.09(-0.46%)
Nov 14, 2023	18.28	19.31	18.11	18.99	1,186,557	+1.34(+7.57%)
Nov 13, 2023	17.72	17.89	17.50	17.65	688,486	-0.11(-0.60%)
Nov 10, 2023	17.71	17.99	17.52	17.76	580,241	+0.11(+0.61%)
Nov 09, 2023	17.77	17.80	17.49	17.65	928,905	-0.08(-0.44%)
Nov 08, 2023	17.87	17.87	17.61	17.73	975,205	-0.14(-0.76%)
Nov 07, 2023	18.35	18.35	17.86	17.86	928,829	-0.49(-2.66%)
Nov 06, 2023	18.71	18.74	18.35	18.35	1,003,378	-0.37(-1.98%)
Nov 03, 2023	18.56	19.17	18.56	18.72	855,701	+0.32(+1.75%)
Nov 02, 2023	17.71	18.42	17.71	18.40	792,408	+0.86(+4.89%)
Nov 01, 2023	17.46	17.62	17.26	17.54	879,526	+0.07(+0.39%)
Oct 31, 2023	17.53	17.70	17.30	17.48	839,651	-0.07(-0.39%)
Oct 30, 2023	17.70	17.78	17.19	17.54	928,347	+0.19(+1.07%)
Oct 27, 2023	17.72	18.36	17.03	17.36	1,201,630	-0.31(-1.76%)
Oct 26, 2023	17.27	17.78	17.27	17.67	1,454,640	+0.44(+2.54%)
Oct 25, 2023	16.94	17.31	16.89	17.23	1,126,086	+0.16(+0.91%)
Oct 24, 2023	17.15	17.33	16.74	17.08	943,871	-0.03(-0.17%)
Oct 23, 2023	16.78	17.27	16.78	17.10	1,078,542	+0.28(+1.68%)
Oct 20, 2023	17.49	17.49	16.82	16.82	843,650	-0.66(-3.79%)
Oct 19, 2023	17.69	18.05	17.47	17.48	537,433	-0.17(-0.94%)
Oct 18, 2023	18.04	18.04	17.54	17.65	596,549	-0.47(-2.58%)
Oct 17, 2023	17.84	18.51	17.84	18.12	955,605	+0.10(+0.54%)
Oct 16, 2023	17.56	18.04	17.65	18.02	930,525	+0.56(+3.18%)
Oct 13, 2023	17.81	17.81	17.37	17.47	920,235	-0.16(-0.88%)
Oct 12, 2023	17.86	17.86	17.48	17.62	623,156	-0.20(-1.15%)
Oct 11, 2023	17.81	18.07	17.67	17.83	444,195	+0.02(+0.11%)
Oct 10, 2023	17.69	17.99	17.64	17.81	511,156	+0.24(+1.39%)
Oct 09, 2023	17.37	17.62	17.24	17.56	740,902	+0.09(+0.50%)
Oct 06, 2023	17.06	17.66	16.90	17.48	1,013,361	+0.26(+1.53%)
Oct 05, 2023	16.94	17.28	16.88	17.21	642,255	+0.27(+1.61%)
Oct 04, 2023	16.95	17.17	16.80	16.94	662,331	-0.14(-0.80%)
Oct 03, 2023	17.15	17.15	16.87	17.08	545,460	-0.11(-0.62%)

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.