Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	22.35	23.01	22.24	22.84	132,248	+0.57(+2.56%)
Dec 28, 2023	22.16	22.32	22.07	22.27	21,565	+0.14(+0.63%)
Dec 27, 2023	21.93	22.17	21.93	22.13	14,241	+0.18(+0.82%)
Dec 26, 2023	21.90	22.15	21.90	21.95	13,500	+0.05(+0.23%)
Dec 22, 2023	21.93	22.22	21.87	21.90	46,264	+0.05(+0.23%)
Dec 21, 2023	21.89	21.98	21.85	21.85	32,096	-0.04(-0.18%)
Dec 20, 2023	21.92	22.00	21.87	21.89	28,191	-0.05(-0.23%)
Dec 19, 2023	21.90	22.10	21.90	21.94	85,603	-0.01(-0.05%)
Dec 18, 2023	22.00	22.11	21.77	21.95	51,021	+0.00(+0.00%)
Dec 15, 2023	21.93	22.10	21.71	21.95	24,529	-0.05(-0.23%)
Dec 14, 2023	22.00	22.04	21.92	22.00	37,074	+0.09(+0.41%)
Dec 13, 2023	21.97	22.05	21.71	21.91	37,305	+0.21(+0.97%)
Dec 12, 2023	21.66	21.87	21.60	21.70	18,923	+0.04(+0.18%)
Dec 11, 2023	21.70	21.78	21.60	21.66	12,614	-0.10(-0.46%)
Dec 08, 2023	21.92	21.93	21.70	21.76	9,375	-0.07(-0.32%)
Dec 07, 2023	21.85	21.90	21.75	21.83	40,156	-0.02(-0.09%)
Dec 06, 2023	21.80	21.94	21.75	21.85	10,278	+0.11(+0.48%)
Dec 05, 2023	21.67	21.97	21.67	21.75	18,130	-0.00(-0.02%)
Dec 04, 2023	21.75	21.96	21.63	21.75	16,350	-0.18(-0.82%)
Dec 01, 2023	21.82	21.98	21.66	21.93	25,802	+0.08(+0.37%)
Nov 30, 2023	21.49	21.88	21.46	21.85	87,346	+0.34(+1.58%)
Nov 29, 2023	21.59	21.59	21.40	21.51	33,434	+0.06(+0.28%)
Nov 28, 2023	21.28	21.47	21.28	21.45	17,346	+0.15(+0.70%)
Nov 27, 2023	21.32	21.42	21.22	21.30	10,786	+0.04(+0.19%)
Nov 24, 2023	21.29	21.40	21.25	21.26	2,942	-0.06(-0.28%)
Nov 22, 2023	21.56	21.56	21.25	21.32	18,746	-0.06(-0.27%)
Nov 21, 2023	21.24	21.40	21.22	21.38	10,799	+0.14(+0.64%)
Nov 20, 2023	21.21	21.35	21.21	21.24	10,904	-0.01(-0.05%)
Nov 17, 2023	21.25	21.39	21.21	21.25	10,067	+0.03(+0.14%)
Nov 16, 2023	21.18	21.42	21.18	21.22	12,675	+0.03(+0.14%)
Nov 15, 2023	21.35	21.48	21.15	21.19	12,128	-0.06(-0.28%)
Nov 14, 2023	21.25	21.57	21.01	21.25	12,412	+0.15(+0.71%)
Nov 13, 2023	21.12	21.23	21.10	21.10	15,730	-0.07(-0.33%)
Nov 10, 2023	21.20	21.23	21.01	21.17	5,361	+0.09(+0.43%)
Nov 09, 2023	21.32	21.32	21.00	21.08	10,146	-0.15(-0.71%)
Nov 08, 2023	21.17	21.27	21.10	21.23	21,465	+0.02(+0.09%)
Nov 07, 2023	21.24	21.30	21.10	21.21	14,035	-0.04(-0.19%)
Nov 06, 2023	21.31	21.46	21.25	21.25	8,350	-0.24(-1.12%)
Nov 03, 2023	21.34	21.83	21.33	21.49	15,670	+0.18(+0.84%)
Nov 02, 2023	21.35	21.50	21.28	21.31	25,999	-0.04(-0.19%)
Nov 01, 2023	21.24	21.37	21.20	21.35	18,255	+0.09(+0.42%)
Oct 31, 2023	20.97	21.30	20.97	21.26	22,065	+0.20(+0.95%)
Oct 30, 2023	20.92	21.07	20.84	21.06	19,416	-0.11(-0.52%)
Oct 27, 2023	20.92	21.17	20.90	21.17	14,506	+0.15(+0.71%)
Oct 26, 2023	20.83	21.02	20.80	21.02	9,151	+0.23(+1.11%)
Oct 25, 2023	20.87	20.94	20.79	20.79	13,547	-0.17(-0.81%)
Oct 24, 2023	20.90	21.03	20.84	20.96	10,248	-0.03(-0.14%)
Oct 23, 2023	20.85	21.00	20.80	20.99	9,249	+0.13(+0.62%)
Oct 20, 2023	20.80	20.99	20.80	20.86	15,258	-0.02(-0.10%)
Oct 19, 2023	20.89	20.99	20.85	20.88	9,299	+0.02(+0.10%)
Oct 18, 2023	20.85	21.12	20.85	20.86	10,805	+0.00(+0.00%)
Oct 17, 2023	21.17	21.17	20.79	20.86	22,621	-0.32(-1.51%)
Oct 16, 2023	21.22	21.22	21.11	21.18	11,724	-0.10(-0.47%)
Oct 13, 2023	21.30	21.30	21.20	21.28	6,285	+0.07(+0.33%)
Oct 12, 2023	21.18	21.34	21.13	21.21	64,654	+0.04(+0.19%)
Oct 11, 2023	21.08	21.23	20.87	21.17	50,283	+0.13(+0.62%)
Oct 10, 2023	21.07	21.18	21.01	21.04	16,839	-0.04(-0.19%)
Oct 09, 2023	21.04	21.17	20.98	21.08	9,441	+0.15(+0.72%)
Oct 06, 2023	20.88	21.17	20.88	20.93	9,972	-0.07(-0.33%)
Oct 05, 2023	20.95	21.05	20.95	21.00	13,869	+0.05(+0.24%)
Oct 04, 2023	20.83	21.01	20.83	20.95	22,262	+0.16(+0.77%)
Oct 03, 2023	20.84	20.85	20.72	20.79	25,004	-0.18(-0.83%)

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.