Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	25.30	25.58	25.19	25.31	855,031	-0.15(-0.58%)
Dec 28, 2023	24.88	25.47	24.88	25.46	1,058,717	+0.49(+1.96%)
Dec 27, 2023	25.13	25.13	24.91	24.97	533,774	-0.08(-0.31%)
Dec 26, 2023	24.74	25.16	24.60	25.05	446,088	+0.36(+1.46%)
Dec 22, 2023	24.80	25.00	24.50	24.69	525,987	+0.09(+0.36%)
Dec 21, 2023	24.87	24.95	24.35	24.60	784,034	-0.12(-0.47%)
Dec 20, 2023	24.62	25.38	24.42	24.72	1,274,147	+0.20(+0.80%)
Dec 19, 2023	24.62	24.69	24.41	24.52	883,738	+0.12(+0.48%)
Dec 18, 2023	24.74	25.06	24.39	24.40	944,694	-0.50(-2.00%)
Dec 15, 2023	25.06	25.24	24.66	24.90	1,550,916	-0.15(-0.58%)
Dec 14, 2023	25.44	25.71	24.86	25.05	1,469,623	+0.15(+0.59%)
Dec 13, 2023	23.91	24.94	23.84	24.90	1,366,164	+0.89(+3.70%)
Dec 12, 2023	23.83	24.13	23.56	24.01	1,233,730	+0.14(+0.57%)
Dec 11, 2023	23.93	24.17	23.86	23.88	1,104,583	-0.19(-0.77%)
Dec 08, 2023	24.19	24.27	23.99	24.06	886,192	-0.27(-1.12%)
Dec 07, 2023	24.05	24.61	24.02	24.33	830,023	+0.27(+1.14%)
Dec 06, 2023	24.55	24.74	24.05	24.06	1,664,149	-0.32(-1.32%)
Dec 05, 2023	24.89	24.93	24.31	24.38	1,194,305	-0.50(-2.00%)
Dec 04, 2023	24.86	25.07	24.77	24.88	1,560,211	-0.08(-0.31%)
Dec 01, 2023	23.59	25.08	23.49	24.96	1,078,019	+1.33(+5.62%)
Nov 30, 2023	23.73	24.01	23.60	23.63	1,331,282	-0.12(-0.49%)
Nov 29, 2023	23.93	24.27	23.69	23.75	1,284,215	+0.07(+0.29%)
Nov 28, 2023	23.63	23.78	23.25	23.68	585,921	+0.07(+0.29%)
Nov 27, 2023	23.55	23.71	23.24	23.61	541,674	-0.09(-0.37%)
Nov 24, 2023	23.42	23.72	23.32	23.70	237,599	+0.31(+1.34%)
Nov 22, 2023	23.48	23.52	23.30	23.39	319,339	+0.20(+0.84%)
Nov 21, 2023	23.52	23.52	23.13	23.19	549,242	-0.49(-2.06%)
Nov 20, 2023	23.80	23.82	23.42	23.68	674,606	-0.13(-0.53%)
Nov 17, 2023	23.76	23.92	23.65	23.81	1,533,274	+0.26(+1.12%)
Nov 16, 2023	23.93	24.02	23.53	23.54	828,336	-0.44(-1.83%)
Nov 15, 2023	23.95	24.50	23.95	23.98	708,735	-0.07(-0.28%)
Nov 14, 2023	23.81	24.36	23.25	24.05	1,063,684	+1.31(+5.75%)
Nov 13, 2023	22.79	22.93	22.50	22.74	644,831	-0.23(-1.02%)
Nov 10, 2023	23.22	23.27	22.80	22.98	563,427	-0.01(-0.04%)
Nov 09, 2023	23.22	23.22	22.80	22.99	1,088,904	-0.02(-0.09%)
Nov 08, 2023	22.93	23.12	22.93	23.01	820,042	+0.05(+0.21%)
Nov 07, 2023	22.96	23.15	22.81	22.96	691,415	-0.05(-0.21%)
Nov 06, 2023	23.27	23.30	22.86	23.01	725,356	-0.33(-1.42%)
Nov 03, 2023	23.57	23.91	23.33	23.34	657,312	+0.24(+1.06%)
Nov 02, 2023	22.74	23.20	22.64	23.09	787,249	+0.72(+3.23%)
Nov 01, 2023	22.48	22.54	21.98	22.37	805,564	+0.11(+0.48%)
Oct 31, 2023	22.59	22.61	22.05	22.26	1,005,492	-0.13(-0.57%)
Oct 30, 2023	22.73	22.92	21.93	22.39	1,119,378	-0.03(-0.13%)
Oct 27, 2023	22.65	22.90	22.22	22.42	1,000,906	-0.50(-2.17%)
Oct 26, 2023	22.61	22.99	22.52	22.92	537,905	+0.54(+2.40%)
Oct 25, 2023	22.63	22.75	22.25	22.38	999,617	-0.45(-1.97%)
Oct 24, 2023	22.90	23.05	22.60	22.83	715,094	+0.21(+0.95%)
Oct 23, 2023	22.71	22.89	22.53	22.62	736,186	-0.31(-1.36%)
Oct 20, 2023	23.21	23.28	22.89	22.93	622,104	-0.16(-0.68%)
Oct 19, 2023	23.14	23.66	22.48	23.08	835,679	-0.32(-1.38%)
Oct 18, 2023	23.86	23.94	23.36	23.41	853,980	-0.69(-2.88%)
Oct 17, 2023	23.99	24.32	23.98	24.10	905,331	-0.10(-0.40%)
Oct 16, 2023	23.87	24.24	23.74	24.20	852,499	+0.60(+2.52%)
Oct 13, 2023	24.10	24.15	23.55	23.60	821,031	-0.29(-1.23%)
Oct 12, 2023	24.31	24.31	23.86	23.90	953,935	-0.45(-1.85%)
Oct 11, 2023	23.89	24.39	23.82	24.34	1,268,263	+0.70(+2.97%)
Oct 10, 2023	23.31	23.80	23.28	23.64	1,006,952	+0.33(+1.42%)
Oct 09, 2023	22.73	23.37	22.73	23.31	772,719	+0.63(+2.80%)
Oct 06, 2023	22.66	22.99	22.28	22.67	716,584	-0.16(-0.68%)
Oct 05, 2023	22.73	22.88	22.59	22.83	693,077	+0.23(+1.04%)
Oct 04, 2023	22.56	22.68	22.29	22.60	434,486	+0.23(+1.05%)
Oct 03, 2023	22.93	22.93	22.22	22.36	797,843	-0.60(-2.59%)

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.