Kite Realty Group Trust (NY: KRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	26.74	26.74	26.08	26.17	1,646,310	-0.54(-2.02%)
Sep 25, 2024	26.82	26.82	26.63	26.71	920,378	-0.05(-0.19%)
Sep 24, 2024	26.37	26.88	26.37	26.76	1,087,439	+0.18(+0.68%)
Sep 23, 2024	26.52	26.84	26.52	26.58	1,255,982	+0.25(+0.95%)
Sep 20, 2024	26.16	26.56	26.16	26.33	3,417,958	-0.21(-0.79%)
Sep 19, 2024	26.98	27.00	26.29	26.54	1,855,621	-0.22(-0.82%)
Sep 18, 2024	26.63	27.15	26.52	26.76	1,314,464	+0.06(+0.22%)
Sep 17, 2024	26.80	26.96	26.54	26.70	1,464,849	-0.07(-0.26%)
Sep 16, 2024	27.00	27.10	26.75	26.77	1,164,339	-0.06(-0.22%)
Sep 13, 2024	26.64	26.91	26.61	26.83	1,284,729	+0.39(+1.48%)
Sep 12, 2024	26.07	26.45	25.99	26.44	1,269,702	+0.41(+1.58%)
Sep 11, 2024	25.73	26.04	25.54	26.03	1,073,709	+0.09(+0.35%)
Sep 10, 2024	25.96	26.10	25.69	25.94	606,073	+0.01(+0.04%)
Sep 09, 2024	25.60	25.98	25.41	25.93	757,083	+0.26(+1.01%)
Sep 06, 2024	25.92	25.97	25.57	25.67	1,001,450	-0.21(-0.81%)
Sep 05, 2024	26.08	26.23	25.84	25.88	1,037,286	-0.04(-0.15%)
Sep 04, 2024	25.95	26.34	25.82	25.92	967,233	+0.07(+0.27%)
Sep 03, 2024	26.12	26.24	25.77	25.85	941,232	-0.23(-0.88%)
Aug 30, 2024	25.81	26.10	25.75	26.08	1,497,789	+0.26(+1.01%)
Aug 29, 2024	26.07	26.07	25.77	25.82	1,044,488	-0.18(-0.69%)
Aug 28, 2024	25.98	26.21	25.80	26.00	1,041,361	+0.04(+0.15%)
Aug 27, 2024	25.78	26.04	25.75	25.96	945,645	+0.02(+0.08%)
Aug 26, 2024	25.97	26.06	25.81	25.94	893,582	+0.19(+0.74%)
Aug 23, 2024	25.37	25.98	25.26	25.75	1,572,073	+0.47(+1.86%)
Aug 22, 2024	25.37	25.39	25.18	25.28	1,131,159	-0.07(-0.28%)
Aug 21, 2024	25.29	25.43	25.14	25.35	1,257,358	+0.16(+0.64%)
Aug 20, 2024	25.21	25.36	25.08	25.19	1,398,420	+0.10(+0.40%)
Aug 19, 2024	25.00	25.24	24.95	25.09	1,062,684	+0.06(+0.24%)
Aug 16, 2024	25.23	25.25	24.79	25.03	1,544,133	+0.02(+0.08%)
Aug 15, 2024	24.84	25.07	24.51	25.01	1,898,003	+0.44(+1.79%)
Aug 14, 2024	24.54	24.67	24.35	24.57	1,121,697	+0.19(+0.78%)
Aug 13, 2024	24.33	24.48	24.12	24.38	1,042,592	+0.25(+1.04%)
Aug 12, 2024	24.29	24.48	23.93	24.13	1,062,284	-0.26(-1.07%)
Aug 09, 2024	24.19	24.42	24.10	24.39	869,460	+0.20(+0.83%)
Aug 08, 2024	24.02	24.43	23.93	24.19	1,026,732	+0.27(+1.13%)
Aug 07, 2024	24.33	24.49	23.85	23.92	1,577,600	-0.27(-1.12%)
Aug 06, 2024	23.68	24.33	23.49	24.19	1,765,458	+0.51(+2.15%)
Aug 05, 2024	23.67	23.99	23.48	23.68	1,876,005	-0.65(-2.67%)
Aug 02, 2024	24.49	24.76	24.22	24.33	2,754,977	-0.45(-1.82%)
Aug 01, 2024	24.83	24.89	24.48	24.78	2,353,225	+0.12(+0.49%)
Jul 31, 2024	24.34	25.43	24.00	24.66	3,229,055	-0.83(-3.26%)
Jul 30, 2024	24.27	25.56	24.10	25.49	2,897,420	+1.32(+5.46%)
Jul 29, 2024	24.10	24.27	24.00	24.17	1,481,069	+0.11(+0.46%)
Jul 26, 2024	23.86	24.12	23.69	24.06	1,192,684	+0.39(+1.65%)
Jul 25, 2024	23.70	23.90	23.59	23.67	1,775,031	+0.07(+0.30%)
Jul 24, 2024	24.10	24.19	23.59	23.60	1,291,802	-0.52(-2.16%)
Jul 23, 2024	23.91	24.27	23.86	24.12	1,193,440	+0.13(+0.54%)
Jul 22, 2024	23.67	24.05	23.49	23.99	1,087,614	+0.37(+1.57%)
Jul 19, 2024	23.78	23.82	23.54	23.62	826,169	-0.05(-0.21%)
Jul 18, 2024	23.60	24.03	23.56	23.67	1,106,369	-0.09(-0.38%)
Jul 17, 2024	23.69	23.99	23.68	23.76	1,310,444	+0.08(+0.34%)
Jul 16, 2024	23.55	23.71	23.31	23.68	1,489,424	+0.32(+1.37%)
Jul 15, 2024	23.23	23.39	23.11	23.36	1,449,638	+0.32(+1.39%)
Jul 12, 2024	23.13	23.18	22.97	23.04	901,519	+0.15(+0.66%)
Jul 11, 2024	22.61	23.05	22.48	22.89	1,609,114	+0.71(+3.20%)
Jul 10, 2024	21.89	22.23	21.84	22.18	801,074	+0.42(+1.93%)
Jul 09, 2024	21.86	21.91	21.73	21.76	1,104,313	-0.15(-0.68%)
Jul 08, 2024	22.05	22.14	21.85	21.91	1,110,217	-0.03(-0.14%)
Jul 05, 2024	21.88	22.03	21.79	21.94	1,045,081	+0.03(+0.14%)
Jul 03, 2024	22.11	22.17	21.91	21.91	537,451	-0.10(-0.45%)
Jul 02, 2024	22.07	22.17	21.91	22.01	1,282,831	+0.04(+0.18%)
Jul 01, 2024	22.09	22.20	21.75	21.97	1,189,281	-0.16(-0.71%)
Jun 28, 2024	22.02	22.21	21.76	22.13	3,360,529	+0.28(+1.27%)
Jun 27, 2024	21.60	21.86	21.45	21.85	1,133,325	+0.36(+1.66%)
Jun 26, 2024	21.53	21.56	21.38	21.49	1,256,432	-0.13(-0.59%)
Jun 25, 2024	21.96	21.96	21.47	21.62	1,110,069	-0.34(-1.53%)
Jun 24, 2024	21.74	21.99	21.61	21.96	972,054	+0.29(+1.32%)
Jun 21, 2024	21.70	21.78	21.50	21.67	2,559,278	+0.07(+0.32%)
Jun 20, 2024	21.43	21.66	21.39	21.60	1,006,371	+0.04(+0.18%)
Jun 18, 2024	21.68	21.70	21.54	21.56	1,097,803	-0.06(-0.27%)
Jun 17, 2024	21.61	21.76	21.51	21.62	1,200,962	-0.09(-0.41%)
Jun 14, 2024	21.64	21.83	21.53	21.71	1,223,788	-0.05(-0.23%)
Jun 13, 2024	21.76	22.09	21.74	21.76	1,333,377	-0.04(-0.18%)
Jun 12, 2024	22.27	22.49	21.75	21.80	1,456,766	+0.06(+0.27%)
Jun 11, 2024	21.60	21.84	21.55	21.74	1,394,714	-0.06(-0.27%)
Jun 10, 2024	21.68	21.86	21.38	21.80	1,858,335	-0.10(-0.45%)
Jun 07, 2024	21.75	22.00	21.64	21.90	1,458,315	-0.12(-0.54%)
Jun 06, 2024	21.61	22.08	21.55	22.02	1,017,501	+0.30(+1.37%)
Jun 05, 2024	21.79	21.85	21.60	21.72	790,774	-0.05(-0.23%)
Jun 04, 2024	21.87	22.06	21.74	21.77	1,167,415	-0.15(-0.68%)
Jun 03, 2024	21.75	21.95	21.67	21.92	1,048,901	+0.25(+1.14%)
May 31, 2024	21.35	21.70	21.26	21.67	1,781,678	+0.48(+2.29%)
May 30, 2024	20.79	21.24	20.79	21.19	1,637,625	+0.56(+2.73%)
May 29, 2024	20.53	20.70	20.51	20.62	1,505,572	-0.12(-0.57%)
May 28, 2024	21.01	21.10	20.73	20.74	1,743,905	-0.04(-0.19%)
May 24, 2024	20.94	20.94	20.74	20.78	1,431,030	+0.02(+0.10%)
May 23, 2024	20.88	20.91	20.67	20.76	1,697,480	-0.21(-0.99%)
May 22, 2024	20.87	21.15	20.81	20.97	1,692,365	+0.07(+0.33%)
May 21, 2024	20.79	20.93	20.72	20.90	790,223	+0.09(+0.43%)
May 20, 2024	20.95	20.96	20.71	20.81	1,819,223	-0.18(-0.85%)
May 17, 2024	20.81	21.01	20.68	20.99	1,452,390	+0.18(+0.86%)
May 16, 2024	20.90	20.97	20.78	20.81	802,999	-0.09(-0.43%)
May 15, 2024	20.96	21.00	20.68	20.90	1,280,906	+0.23(+1.10%)
May 14, 2024	20.93	21.01	20.65	20.67	1,248,996	-0.07(-0.33%)
May 13, 2024	20.97	20.98	20.67	20.74	1,078,567	-0.11(-0.52%)
May 10, 2024	21.03	21.16	20.79	20.85	1,075,292	-0.16(-0.75%)
May 09, 2024	21.09	21.15	20.88	21.01	1,018,512	+0.03(+0.14%)
May 08, 2024	21.11	21.19	20.87	20.98	1,072,019	-0.35(-1.62%)
May 07, 2024	20.95	21.51	20.93	21.33	1,743,562	+0.52(+2.52%)
May 06, 2024	20.96	21.07	20.71	20.80	1,344,703	-0.03(-0.14%)
May 03, 2024	21.45	21.58	20.63	20.83	2,171,185	-0.32(-1.50%)
May 02, 2024	21.45	21.59	21.05	21.15	2,391,550	-0.03(-0.14%)
May 01, 2024	21.62	21.79	21.02	21.18	2,492,931	-0.38(-1.74%)
Apr 30, 2024	21.30	21.91	21.28	21.55	2,403,019	+0.10(+0.46%)
Apr 29, 2024	21.14	21.48	21.10	21.46	1,419,876	+0.44(+2.07%)
Apr 26, 2024	21.27	21.40	21.02	21.02	859,935	-0.14(-0.65%)
Apr 25, 2024	21.33	21.41	21.13	21.16	1,203,808	-0.32(-1.47%)
Apr 24, 2024	21.31	21.57	21.15	21.48	1,878,899	+0.03(+0.14%)
Apr 23, 2024	21.06	21.62	20.92	21.45	3,546,256	+0.34(+1.59%)
Apr 22, 2024	20.72	21.11	20.62	21.11	1,498,134	+0.45(+2.20%)
Apr 19, 2024	20.33	20.77	20.27	20.65	3,077,305	+0.33(+1.61%)
Apr 18, 2024	20.09	20.38	19.95	20.33	2,562,689	+0.46(+2.34%)
Apr 17, 2024	19.77	19.97	19.66	19.86	1,974,310	+0.17(+0.85%)
Apr 16, 2024	19.66	19.74	19.41	19.70	2,946,841	-0.10(-0.50%)
Apr 15, 2024	19.96	20.06	19.66	19.79	1,013,720	-0.18(-0.89%)
Apr 12, 2024	19.90	20.15	19.80	19.97	1,541,512	+0.02(+0.10%)
Apr 11, 2024	19.74	20.00	19.61	19.95	1,714,137	+0.26(+1.30%)
Apr 10, 2024	19.96	19.99	19.58	19.70	1,993,589	-0.86(-4.18%)
Apr 09, 2024	20.50	20.61	20.33	20.56	1,223,338	+0.09(+0.43%)
Apr 08, 2024	20.24	20.48	20.14	20.47	1,308,998	+0.36(+1.77%)
Apr 05, 2024	20.15	20.24	19.99	20.11	914,773	-0.11(-0.54%)
Apr 04, 2024	20.59	20.64	20.18	20.22	1,123,189	-0.12(-0.58%)
Apr 03, 2024	20.34	20.50	20.28	20.34	1,489,226	-0.13(-0.62%)
Apr 02, 2024	20.48	20.88	20.29	20.46	1,472,089	-0.23(-1.13%)
Apr 01, 2024	21.21	21.25	20.68	20.70	1,101,704	-0.48(-2.26%)
Mar 28, 2024	21.02	21.18	21.17	21.18	1,989,957	+0.23(+1.12%)
Mar 27, 2024	20.62	21.07	20.61	20.94	1,800,334	+0.52(+2.53%)
Mar 26, 2024	20.44	20.57	20.34	20.43	1,511,708	+0.09(+0.43%)
Mar 25, 2024	20.52	20.63	20.31	20.34	1,418,891	-0.12(-0.57%)
Mar 22, 2024	20.84	20.84	20.43	20.46	1,868,674	-0.33(-1.60%)
Mar 21, 2024	20.56	20.82	20.50	20.79	2,596,617	+0.30(+1.48%)
Mar 20, 2024	20.23	20.53	20.09	20.48	2,416,946	+0.15(+0.72%)
Mar 19, 2024	20.35	20.57	20.30	20.34	2,583,755	-0.06(-0.29%)
Mar 18, 2024	20.28	20.48	20.21	20.40	1,833,481	+0.11(+0.53%)
Mar 15, 2024	20.16	20.43	20.07	20.29	3,038,586	-0.01(-0.05%)
Mar 14, 2024	20.70	20.75	20.07	20.30	1,878,550	-0.50(-2.40%)
Mar 13, 2024	20.71	20.97	20.67	20.80	1,501,151	+0.04(+0.19%)
Mar 12, 2024	20.62	20.80	20.55	20.76	1,376,854	-0.03(-0.14%)
Mar 11, 2024	20.86	20.97	20.61	20.79	2,752,140	-0.06(-0.28%)
Mar 08, 2024	21.06	21.27	20.76	20.85	2,176,181	+0.00(+0.00%)
Mar 07, 2024	20.93	20.99	20.72	20.85	1,816,424	+0.00(+0.00%)
Mar 06, 2024	21.07	21.09	20.70	20.85	1,554,600	-0.10(-0.47%)
Mar 05, 2024	20.87	21.15	20.78	20.94	1,422,969	+0.02(+0.09%)
Mar 04, 2024	20.81	20.97	20.70	20.92	1,514,251	+0.14(+0.66%)
Mar 01, 2024	20.96	21.03	20.60	20.79	2,802,753	-0.13(-0.61%)
Feb 29, 2024	21.14	21.15	20.56	20.91	3,974,615	+0.04(+0.19%)
Feb 28, 2024	20.41	21.06	20.38	20.88	1,988,848	+0.29(+1.42%)
Feb 27, 2024	20.51	20.89	20.46	20.58	1,940,302	+0.23(+1.15%)
Feb 26, 2024	20.47	20.58	20.31	20.35	1,615,980	-0.22(-1.09%)
Feb 23, 2024	20.76	20.78	20.53	20.57	1,762,668	-0.26(-1.27%)
Feb 22, 2024	20.95	21.05	20.81	20.84	1,416,030	-0.16(-0.74%)
Feb 21, 2024	20.76	21.06	20.64	20.99	2,305,239	+0.21(+0.99%)
Feb 20, 2024	20.80	21.05	20.67	20.79	1,741,255	-0.20(-0.93%)
Feb 16, 2024	21.05	21.26	20.87	20.98	3,177,285	-0.36(-1.69%)
Feb 15, 2024	20.89	21.34	20.89	21.34	2,271,251	+0.65(+3.16%)
Feb 14, 2024	20.57	21.10	20.31	20.69	5,172,113	-0.30(-1.44%)
Feb 13, 2024	20.56	21.06	20.24	20.99	3,931,594	-0.18(-0.83%)
Feb 12, 2024	20.98	21.30	20.95	21.17	3,425,762	+0.17(+0.79%)
Feb 09, 2024	21.08	21.14	20.86	21.00	2,132,003	-0.14(-0.65%)
Feb 08, 2024	20.85	21.23	20.79	21.14	1,921,709	+0.25(+1.22%)
Feb 07, 2024	21.11	21.13	20.86	20.89	1,500,409	-0.16(-0.74%)
Feb 06, 2024	20.58	21.11	20.52	21.04	1,748,234	+0.44(+2.13%)
Feb 05, 2024	20.63	20.88	20.44	20.60	1,867,684	-0.39(-1.86%)
Feb 02, 2024	20.86	21.11	20.64	20.99	1,416,253	-0.22(-1.06%)
Feb 01, 2024	20.88	21.24	20.78	21.22	1,411,833	+0.31(+1.50%)
Jan 31, 2024	21.34	21.42	20.84	20.90	1,743,657	-0.36(-1.70%)
Jan 30, 2024	20.96	21.30	20.96	21.27	1,275,072	+0.08(+0.37%)
Jan 29, 2024	21.20	21.28	21.03	21.19	1,425,748	+0.02(+0.09%)
Jan 26, 2024	21.49	21.53	21.16	21.17	1,412,776	-0.21(-1.00%)
Jan 25, 2024	21.44	21.49	21.24	21.38	1,606,950	+0.34(+1.62%)
Jan 24, 2024	21.70	21.70	20.96	21.04	2,041,682	-0.37(-1.73%)
Jan 23, 2024	21.55	21.61	21.17	21.41	1,460,984	+0.03(+0.14%)
Jan 22, 2024	21.25	21.57	21.23	21.38	2,234,748	+0.33(+1.58%)
Jan 19, 2024	20.93	21.16	20.70	21.05	1,571,762	+0.22(+1.08%)
Jan 18, 2024	21.06	21.10	20.65	20.83	1,292,142	-0.20(-0.93%)
Jan 17, 2024	20.99	21.41	20.88	21.02	1,360,841	-0.31(-1.47%)
Jan 16, 2024	21.45	21.60	21.21	21.33	1,320,956	-0.33(-1.53%)
Jan 12, 2024	21.98	22.06	21.55	21.67	1,213,465	+0.01(+0.04%)
Jan 11, 2024	21.76	21.84	21.51	21.66	1,283,857	-0.23(-1.07%)
Jan 10, 2024	21.71	21.94	21.68	21.89	1,823,890	+0.17(+0.76%)
Jan 09, 2024	21.50	21.86	21.46	21.73	2,018,162	-0.09(-0.40%)
Jan 08, 2024	21.57	21.87	21.56	21.81	2,120,635	+0.19(+0.86%)
Jan 05, 2024	21.52	21.96	21.43	21.63	1,617,186	-0.11(-0.49%)
Jan 04, 2024	21.61	21.93	21.51	21.73	2,073,694	+0.05(+0.23%)
Jan 03, 2024	21.97	21.97	21.58	21.69	2,574,010	-0.50(-2.26%)
Jan 02, 2024	22.06	22.31	21.83	22.19	1,684,255	+0.11(+0.48%)
Dec 29, 2023	22.29	22.40	22.08	22.08	1,400,384	-0.37(-1.64%)
Dec 28, 2023	22.14	22.47	22.14	22.45	1,435,301	+0.19(+0.87%)
Dec 27, 2023	22.33	22.42	22.16	22.26	1,432,968	-0.07(-0.30%)
Dec 26, 2023	22.16	22.44	22.11	22.32	1,197,291	+0.16(+0.74%)
Dec 22, 2023	22.26	22.44	22.09	22.16	1,419,591	+0.03(+0.13%)
Dec 21, 2023	22.04	22.15	21.89	22.13	1,171,193	+0.29(+1.33%)
Dec 20, 2023	22.18	22.42	21.82	21.84	2,205,874	-0.29(-1.31%)
Dec 19, 2023	22.25	22.37	22.06	22.13	3,100,299	+0.04(+0.17%)
Dec 18, 2023	22.28	22.39	21.92	22.09	1,784,311	-0.10(-0.44%)
Dec 15, 2023	22.62	22.75	22.11	22.19	4,238,991	-0.44(-1.96%)
Dec 14, 2023	22.49	23.08	22.49	22.63	2,978,711	+0.57(+2.58%)
Dec 13, 2023	21.17	22.07	21.06	22.06	2,345,963	+0.95(+4.48%)
Dec 12, 2023	21.21	21.34	21.10	21.12	1,306,994	-0.08(-0.36%)
Dec 11, 2023	21.27	21.39	20.94	21.19	1,698,862	-0.06(-0.27%)
Dec 08, 2023	21.10	21.28	20.89	21.25	1,059,928	+0.09(+0.41%)
Dec 07, 2023	21.32	21.45	21.15	21.16	1,822,358	-0.18(-0.86%)
Dec 06, 2023	21.82	21.93	21.26	21.35	2,094,797	-0.37(-1.69%)
Dec 05, 2023	21.84	21.93	21.62	21.71	2,549,064	-0.26(-1.19%)
Dec 04, 2023	21.20	21.99	21.18	21.98	2,216,071	+0.72(+3.41%)
Dec 01, 2023	20.38	21.26	20.25	21.25	2,504,318	+0.85(+4.17%)
Nov 30, 2023	20.08	20.42	19.94	20.40	2,059,502	+0.37(+1.83%)
Nov 29, 2023	20.13	20.41	19.95	20.03	2,348,757	+0.10(+0.48%)
Nov 28, 2023	20.09	20.16	19.87	19.94	2,665,327	-0.27(-1.34%)
Nov 27, 2023	20.13	20.37	19.94	20.21	2,293,824	+0.09(+0.43%)
Nov 24, 2023	19.93	20.17	19.74	20.12	721,621	+0.21(+1.07%)
Nov 22, 2023	19.93	20.02	19.80	19.91	1,306,466	+0.19(+0.98%)
Nov 21, 2023	19.79	19.93	19.66	19.72	2,475,163	-0.24(-1.21%)
Nov 20, 2023	19.95	20.03	19.78	19.96	1,863,722	-0.01(-0.05%)
Nov 17, 2023	20.10	20.19	19.84	19.97	2,132,938	+0.10(+0.49%)
Nov 16, 2023	20.41	20.44	19.78	19.87	2,958,070	-0.58(-2.83%)
Nov 15, 2023	20.45	20.69	20.37	20.45	2,037,403	-0.12(-0.56%)
Nov 14, 2023	20.32	20.98	20.27	20.57	3,523,666	+1.01(+5.19%)
Nov 13, 2023	19.93	20.01	19.52	19.55	3,630,315	-0.57(-2.83%)
Nov 10, 2023	20.13	20.24	19.95	20.12	2,197,607	+0.16(+0.82%)
Nov 09, 2023	20.56	20.56	19.94	19.96	1,886,323	-0.47(-2.32%)
Nov 08, 2023	20.54	20.59	20.35	20.43	1,741,567	-0.05(-0.24%)
Nov 07, 2023	20.98	21.06	20.45	20.48	2,466,005	-0.46(-2.21%)
Nov 06, 2023	21.35	21.35	20.71	20.94	1,868,677	-0.48(-2.25%)
Nov 03, 2023	21.50	21.75	21.37	21.43	1,882,212	+0.38(+1.79%)
Nov 02, 2023	21.27	21.33	20.89	21.05	1,998,938	+0.20(+0.97%)
Nov 01, 2023	20.45	20.85	20.42	20.85	2,111,062	+0.25(+1.22%)
Oct 31, 2023	19.48	20.60	19.29	20.59	3,028,077	+1.15(+5.91%)
Oct 30, 2023	19.45	19.60	19.14	19.44	2,995,553	+0.22(+1.16%)
Oct 27, 2023	19.69	19.69	19.12	19.22	1,336,155	-0.40(-2.02%)
Oct 26, 2023	19.28	19.79	19.28	19.62	1,740,894	+0.49(+2.58%)
Oct 25, 2023	19.60	19.67	19.11	19.13	2,316,651	-0.62(-3.13%)
Oct 24, 2023	19.61	19.82	19.52	19.74	2,071,735	+0.33(+1.69%)
Oct 23, 2023	19.58	19.82	19.37	19.42	1,441,485	-0.32(-1.61%)
Oct 20, 2023	19.99	20.17	19.73	19.73	1,704,195	-0.13(-0.63%)
Oct 19, 2023	19.83	20.33	19.75	19.86	1,380,473	-0.13(-0.63%)
Oct 18, 2023	20.03	20.17	19.86	19.99	1,582,025	-0.30(-1.48%)
Oct 17, 2023	19.81	20.53	19.81	20.29	2,379,138	+0.36(+1.79%)
Oct 16, 2023	19.87	20.11	19.69	19.93	1,620,057	+0.30(+1.53%)
Oct 13, 2023	20.04	20.09	19.54	19.63	1,571,736	-0.34(-1.69%)
Oct 12, 2023	20.38	20.38	19.91	19.97	1,319,726	-0.47(-2.32%)
Oct 11, 2023	20.25	20.58	20.23	20.44	1,377,811	+0.33(+1.63%)
Oct 10, 2023	19.93	20.36	19.87	20.11	1,323,845	+0.16(+0.82%)
Oct 09, 2023	19.34	20.01	19.34	19.95	1,130,260	+0.44(+2.28%)
Oct 06, 2023	19.44	19.74	19.28	19.50	2,109,990	-0.10(-0.49%)
Oct 05, 2023	19.63	19.81	19.32	19.60	2,904,077	-0.12(-0.59%)
Oct 04, 2023	19.53	19.78	19.35	19.72	1,282,853	+0.22(+1.13%)
Oct 03, 2023	19.81	19.94	19.41	19.50	1,422,352	-0.51(-2.53%)