Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	22.06	22.10	21.95	22.04	107,614	+0.02(+0.09%)
Dec 28, 2023	22.01	22.10	21.96	22.02	117,068	+0.11(+0.50%)
Dec 27, 2023	21.91	21.94	21.84	21.91	243,189	+0.15(+0.69%)
Dec 26, 2023	21.81	21.82	21.72	21.76	33,330	-0.09(-0.41%)
Dec 22, 2023	21.85	21.88	21.78	21.85	31,856	-0.01(-0.05%)
Dec 21, 2023	21.73	21.86	21.73	21.86	80,170	+0.50(+2.32%)
Dec 20, 2023	21.60	21.60	21.35	21.36	95,111	-0.31(-1.42%)
Dec 19, 2023	21.55	21.74	21.55	21.67	129,849	+0.13(+0.62%)
Dec 18, 2023	21.54	21.58	21.44	21.54	98,095	+0.02(+0.09%)
Dec 15, 2023	21.61	21.68	21.50	21.52	329,734	-0.09(-0.43%)
Dec 14, 2023	21.38	21.70	21.38	21.61	341,523	+0.38(+1.77%)
Dec 13, 2023	20.88	21.24	20.77	21.24	107,974	+0.29(+1.40%)
Dec 12, 2023	20.94	20.95	20.82	20.94	152,241	-0.05(-0.22%)
Dec 11, 2023	21.01	21.03	20.93	20.99	314,676	+0.02(+0.09%)
Dec 08, 2023	20.92	21.03	20.90	20.97	96,423	-0.07(-0.33%)
Dec 07, 2023	21.03	21.05	20.92	21.04	52,883	+0.08(+0.38%)
Dec 06, 2023	21.09	21.11	20.94	20.96	131,353	+0.04(+0.19%)
Dec 05, 2023	20.85	20.93	20.82	20.92	41,859	-0.05(-0.24%)
Dec 04, 2023	20.97	21.08	20.92	20.97	78,861	-0.17(-0.80%)
Dec 01, 2023	20.96	21.18	20.96	21.14	54,056	+0.22(+1.07%)
Nov 30, 2023	20.90	20.96	20.82	20.91	98,443	-0.06(-0.31%)
Nov 29, 2023	21.01	21.08	20.97	20.98	60,709	-0.21(-0.99%)
Nov 28, 2023	21.09	21.21	21.08	21.19	30,335	+0.17(+0.81%)
Nov 27, 2023	21.00	21.03	20.95	21.02	28,676	+0.01(+0.05%)
Nov 24, 2023	20.92	21.02	20.92	21.01	19,571	+0.07(+0.35%)
Nov 22, 2023	20.93	21.00	20.88	20.93	98,951	-0.14(-0.68%)
Nov 21, 2023	21.18	21.23	21.06	21.08	141,129	-0.20(-0.93%)
Nov 20, 2023	21.18	21.33	21.18	21.27	149,237	+0.24(+1.13%)
Nov 17, 2023	21.07	21.10	21.03	21.04	53,465	-0.01(-0.05%)
Nov 16, 2023	20.99	21.07	20.94	21.05	53,958	-0.01(-0.05%)
Nov 15, 2023	21.09	21.18	21.03	21.06	90,772	-0.03(-0.14%)
Nov 14, 2023	20.80	21.11	20.80	21.09	42,330	+0.57(+2.76%)
Nov 13, 2023	20.37	20.54	20.36	20.52	82,953	+0.01(+0.05%)
Nov 10, 2023	20.30	20.52	20.24	20.51	286,256	+0.20(+0.98%)
Nov 09, 2023	20.45	20.52	20.27	20.31	39,576	-0.06(-0.29%)
Nov 08, 2023	20.42	20.47	20.36	20.37	60,527	-0.15(-0.73%)
Nov 07, 2023	20.44	20.53	20.39	20.52	42,330	-0.01(-0.05%)
Nov 06, 2023	20.63	20.63	20.51	20.53	60,094	-0.05(-0.24%)
Nov 03, 2023	20.43	20.66	20.43	20.58	189,452	+0.31(+1.52%)
Nov 02, 2023	20.09	20.31	20.05	20.27	211,683	+0.47(+2.35%)
Nov 01, 2023	19.38	19.89	19.38	19.81	714,824	+0.23(+1.17%)
Oct 31, 2023	19.55	19.62	19.46	19.58	38,399	-0.21(-1.05%)
Oct 30, 2023	19.84	19.93	19.74	19.79	29,162	+0.07(+0.35%)
Oct 27, 2023	19.94	19.94	19.69	19.72	52,183	+0.02(+0.10%)
Oct 26, 2023	19.64	19.73	19.61	19.70	67,316	+0.11(+0.56%)
Oct 25, 2023	19.75	19.75	19.53	19.59	52,533	-0.31(-1.55%)
Oct 24, 2023	19.71	19.91	19.71	19.90	108,246	+0.29(+1.47%)
Oct 23, 2023	19.55	19.67	19.47	19.61	103,788	+0.02(+0.10%)
Oct 20, 2023	19.69	19.69	19.57	19.59	32,850	-0.21(-1.05%)
Oct 19, 2023	19.90	20.01	19.77	19.80	186,655	-0.15(-0.75%)
Oct 18, 2023	20.03	20.06	19.89	19.95	53,192	-0.46(-2.24%)
Oct 17, 2023	20.32	20.50	20.31	20.40	35,638	+0.03(+0.15%)
Oct 16, 2023	20.27	20.41	20.31	20.37	70,893	+0.08(+0.39%)
Oct 13, 2023	20.38	20.41	20.24	20.29	32,488	-0.06(-0.29%)
Oct 12, 2023	20.53	20.53	20.32	20.35	48,181	-0.17(-0.82%)
Oct 11, 2023	20.64	20.64	20.45	20.52	151,752	-0.12(-0.58%)
Oct 10, 2023	20.49	20.69	20.47	20.64	138,384	+0.26(+1.27%)
Oct 09, 2023	20.21	20.38	20.16	20.38	44,732	+0.02(+0.10%)
Oct 06, 2023	20.18	20.46	20.07	20.36	124,443	+0.25(+1.23%)
Oct 05, 2023	20.08	20.16	20.00	20.11	40,010	-0.04(-0.20%)
Oct 04, 2023	20.13	20.21	20.07	20.15	43,451	-0.13(-0.64%)
Oct 03, 2023	20.36	20.48	20.24	20.28	41,072	-0.34(-1.64%)

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.