Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	24.23	24.27	24.04	24.04	436,225	-0.28(-1.14%)
Dec 28, 2023	24.13	24.32	24.13	24.32	819,599	+0.18(+0.74%)
Dec 27, 2023	24.07	24.18	23.98	24.14	802,915	+0.10(+0.41%)
Dec 26, 2023	23.85	24.08	23.83	24.04	454,305	+0.19(+0.79%)
Dec 22, 2023	23.86	24.02	23.78	23.85	414,256	+0.07(+0.29%)
Dec 21, 2023	23.77	23.81	23.56	23.78	523,433	+0.24(+1.01%)
Dec 20, 2023	23.82	23.98	23.53	23.55	731,305	-0.28(-1.17%)
Dec 19, 2023	23.78	23.89	23.78	23.82	492,561	+0.18(+0.75%)
Dec 18, 2023	23.82	23.82	23.63	23.65	717,286	-0.12(-0.50%)
Dec 15, 2023	24.00	24.10	23.65	23.77	1,760,073	-0.41(-1.71%)
Dec 14, 2023	23.85	24.27	23.79	24.18	1,071,766	+0.75(+3.19%)
Dec 13, 2023	22.67	23.48	22.60	23.43	521,206	+0.82(+3.61%)
Dec 12, 2023	22.63	22.69	22.49	22.61	556,140	-0.02(-0.09%)
Dec 11, 2023	22.50	22.65	22.50	22.63	357,036	+0.10(+0.44%)
Dec 08, 2023	22.49	22.58	22.36	22.53	533,860	-0.01(-0.04%)
Dec 07, 2023	22.44	22.59	22.40	22.54	255,635	+0.13(+0.57%)
Dec 06, 2023	22.58	22.75	22.41	22.42	431,582	-0.06(-0.26%)
Dec 05, 2023	22.51	22.51	22.38	22.48	309,054	-0.11(-0.48%)
Dec 04, 2023	22.37	22.59	22.29	22.58	488,339	+0.11(+0.48%)
Dec 01, 2023	21.91	22.48	21.87	22.48	425,857	+0.49(+2.24%)
Nov 30, 2023	21.83	21.98	21.77	21.98	533,387	+0.14(+0.63%)
Nov 29, 2023	21.87	22.03	21.82	21.85	1,286,036	+0.13(+0.59%)
Nov 28, 2023	21.61	21.75	21.47	21.72	719,884	+0.05(+0.23%)
Nov 27, 2023	21.60	21.73	21.52	21.67	479,913	+0.05(+0.23%)
Nov 24, 2023	21.55	21.63	21.44	21.62	303,862	+0.09(+0.41%)
Nov 22, 2023	21.57	21.67	21.44	21.53	267,546	+0.05(+0.23%)
Nov 21, 2023	21.55	21.55	21.43	21.48	426,487	-0.14(-0.64%)
Nov 20, 2023	21.47	21.63	21.34	21.62	891,986	+0.17(+0.78%)
Nov 17, 2023	21.56	21.64	21.38	21.45	474,858	+0.05(+0.23%)
Nov 16, 2023	21.51	21.56	21.39	21.40	281,259	-0.15(-0.68%)
Nov 15, 2023	21.52	21.71	21.50	21.55	691,654	+0.07(+0.32%)
Nov 14, 2023	21.02	21.63	21.02	21.48	988,470	+1.01(+4.95%)
Nov 13, 2023	20.55	20.55	20.36	20.47	683,976	-0.15(-0.72%)
Nov 10, 2023	20.49	20.65	20.40	20.61	697,216	+0.18(+0.87%)
Nov 09, 2023	20.85	20.85	20.41	20.44	516,977	-0.32(-1.52%)
Nov 08, 2023	20.65	20.79	20.64	20.75	457,623	+0.12(+0.57%)
Nov 07, 2023	20.81	20.81	20.61	20.63	590,822	-0.24(-1.13%)
Nov 06, 2023	21.12	21.12	20.79	20.87	808,323	-0.30(-1.40%)
Nov 03, 2023	21.01	21.41	21.01	21.17	1,402,431	+0.45(+2.19%)
Nov 02, 2023	20.40	20.76	20.40	20.71	670,790	+0.66(+3.29%)
Nov 01, 2023	19.92	20.07	19.83	20.05	609,830	+0.18(+0.89%)
Oct 31, 2023	19.68	19.91	19.59	19.88	1,015,729	+0.25(+1.25%)
Oct 30, 2023	19.61	19.77	19.38	19.63	925,262	+0.13(+0.66%)
Oct 27, 2023	19.83	19.83	19.46	19.50	507,766	-0.23(-1.15%)
Oct 26, 2023	19.58	19.85	19.56	19.73	1,315,013	+0.15(+0.75%)
Oct 25, 2023	19.86	19.90	19.56	19.58	403,901	-0.39(-1.97%)
Oct 24, 2023	19.90	20.04	19.85	19.97	700,338	+0.17(+0.85%)
Oct 23, 2023	19.84	20.02	19.74	19.81	639,359	-0.15(-0.74%)
Oct 20, 2023	20.07	20.22	19.94	19.96	1,058,010	-0.18(-0.88%)
Oct 19, 2023	20.45	20.53	20.09	20.13	702,635	-0.38(-1.87%)
Oct 18, 2023	20.83	20.83	20.49	20.52	302,401	-0.42(-2.02%)
Oct 17, 2023	20.77	21.13	20.77	20.94	553,520	+0.06(+0.28%)
Oct 16, 2023	20.74	20.92	20.61	20.88	674,139	+0.21(+1.00%)
Oct 13, 2023	20.84	20.84	20.59	20.67	1,912,466	-0.11(-0.52%)
Oct 12, 2023	21.07	21.07	20.69	20.78	658,505	-0.30(-1.40%)
Oct 11, 2023	20.96	21.15	20.89	21.08	2,613,948	+0.24(+1.13%)
Oct 10, 2023	20.76	20.99	20.65	20.84	855,258	+0.17(+0.81%)
Oct 09, 2023	20.38	20.74	20.38	20.67	548,127	+0.18(+0.86%)
Oct 06, 2023	20.32	20.59	20.12	20.50	929,298	+0.04(+0.19%)
Oct 05, 2023	20.32	20.50	20.26	20.46	730,661	+0.17(+0.83%)
Oct 04, 2023	20.15	20.31	19.99	20.29	3,355,516	+0.19(+0.93%)
Oct 03, 2023	20.32	20.34	20.02	20.10	1,114,374	-0.31(-1.50%)

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.