Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	14.13	14.13	13.90	13.91	882,323	-0.11(-0.78%)
Dec 28, 2023	14.27	14.38	14.00	14.02	1,658,633	-0.32(-2.23%)
Dec 27, 2023	14.53	14.58	14.34	14.34	353,869	-0.16(-1.10%)
Dec 26, 2023	14.53	14.67	14.37	14.50	665,072	+0.23(+1.61%)
Dec 22, 2023	14.54	14.54	14.24	14.27	359,250	-0.12(-0.83%)
Dec 21, 2023	14.29	14.44	14.29	14.39	397,162	-0.03(-0.21%)
Dec 20, 2023	14.73	14.73	14.42	14.42	523,617	-0.18(-1.23%)
Dec 19, 2023	14.45	14.63	14.41	14.60	588,127	+0.22(+1.53%)
Dec 18, 2023	14.62	14.77	14.32	14.38	534,426	+0.15(+1.05%)
Dec 15, 2023	14.24	14.34	14.03	14.23	719,923	-0.02(-0.13%)
Dec 14, 2023	14.20	14.33	14.19	14.25	553,413	+0.32(+2.27%)
Dec 13, 2023	13.71	13.94	13.71	13.93	706,742	+0.23(+1.68%)
Dec 12, 2023	13.81	13.83	13.64	13.70	981,666	-0.40(-2.85%)
Dec 11, 2023	14.02	14.13	13.94	14.11	988,033	+0.13(+0.96%)
Dec 08, 2023	13.95	14.04	13.88	13.97	1,017,570	+0.21(+1.53%)
Dec 07, 2023	13.83	13.88	13.63	13.76	1,198,369	+0.06(+0.42%)
Dec 06, 2023	13.92	13.97	13.68	13.70	1,008,074	-0.51(-3.57%)
Dec 05, 2023	14.45	14.57	14.20	14.21	1,011,168	-0.21(-1.46%)
Dec 04, 2023	14.44	14.69	14.29	14.42	2,724,566	-0.17(-1.18%)
Dec 01, 2023	14.96	15.10	14.55	14.59	1,113,723	-0.20(-1.36%)
Nov 30, 2023	15.50	15.65	14.77	14.80	4,768,629	-0.50(-3.25%)
Nov 29, 2023	15.20	15.34	14.88	15.29	1,480,134	+0.27(+1.78%)
Nov 28, 2023	14.87	15.14	14.81	15.03	1,047,446	+0.30(+2.01%)
Nov 27, 2023	14.81	14.98	14.65	14.73	1,173,263	-0.19(-1.28%)
Nov 24, 2023	14.95	15.14	14.91	14.92	407,821	-0.18(-1.20%)
Nov 22, 2023	14.60	15.16	14.46	15.10	1,147,673	-0.18(-1.19%)
Nov 21, 2023	15.19	15.30	15.12	15.28	546,752	+0.04(+0.25%)
Nov 20, 2023	15.23	15.40	15.16	15.25	1,421,212	+0.33(+2.18%)
Nov 17, 2023	14.59	14.95	14.59	14.92	1,080,612	+0.58(+4.07%)
Nov 16, 2023	14.69	14.69	14.21	14.34	926,279	-0.71(-4.71%)
Nov 15, 2023	15.16	15.26	15.01	15.04	714,779	-0.30(-1.93%)
Nov 14, 2023	15.46	15.62	15.27	15.34	582,584	-0.05(-0.31%)
Nov 13, 2023	15.15	15.39	15.15	15.39	842,042	+0.24(+1.58%)
Nov 10, 2023	15.04	15.25	15.02	15.15	937,355	+0.32(+2.13%)
Nov 09, 2023	14.93	15.13	14.81	14.83	1,347,246	+0.01(+0.06%)
Nov 08, 2023	15.03	15.12	14.70	14.82	1,220,708	-0.33(-2.15%)
Nov 07, 2023	15.41	15.43	15.11	15.15	1,020,708	-0.66(-4.18%)
Nov 06, 2023	16.01	16.05	15.79	15.81	682,813	+0.02(+0.12%)
Nov 03, 2023	15.90	16.13	15.66	15.79	1,776,664	-0.29(-1.79%)
Nov 02, 2023	15.81	16.15	15.79	16.08	1,105,049	+0.30(+1.88%)
Nov 01, 2023	16.17	16.18	15.67	15.78	1,035,397	-0.05(-0.30%)
Oct 31, 2023	16.09	16.20	15.72	15.83	1,014,356	-0.22(-1.37%)
Oct 30, 2023	16.28	16.35	15.90	16.05	1,647,160	-0.89(-5.25%)
Oct 27, 2023	16.37	16.94	16.15	16.94	2,245,119	+0.72(+4.42%)
Oct 26, 2023	16.20	16.37	16.13	16.22	1,162,806	-0.33(-1.97%)
Oct 25, 2023	16.26	16.60	15.94	16.55	1,799,557	+0.32(+1.95%)
Oct 24, 2023	16.44	16.47	16.08	16.23	1,162,781	-0.38(-2.30%)
Oct 23, 2023	16.90	16.90	16.50	16.61	1,653,938	-0.39(-2.31%)
Oct 20, 2023	17.18	17.26	16.89	17.01	1,867,980	-0.20(-1.17%)
Oct 19, 2023	16.71	17.21	16.62	17.21	2,340,671	+0.39(+2.33%)
Oct 18, 2023	16.78	16.91	16.70	16.82	1,542,543	+0.24(+1.44%)
Oct 17, 2023	16.39	16.59	16.29	16.58	1,619,159	+0.10(+0.58%)
Oct 16, 2023	16.54	16.59	16.38	16.48	1,469,374	-0.14(-0.86%)
Oct 13, 2023	16.35	16.65	16.24	16.62	1,843,154	+0.77(+4.83%)
Oct 12, 2023	16.14	16.14	15.70	15.86	2,198,007	-0.05(-0.30%)
Oct 11, 2023	16.00	16.05	15.71	15.91	2,267,879	-0.20(-1.25%)
Oct 10, 2023	16.21	16.21	16.01	16.11	1,043,273	-0.10(-0.59%)
Oct 09, 2023	16.12	16.25	16.00	16.20	1,514,735	+0.64(+4.12%)
Oct 06, 2023	15.64	15.66	15.43	15.56	1,972,792	+0.03(+0.18%)
Oct 05, 2023	15.56	15.83	15.46	15.53	1,790,321	-0.33(-2.05%)
Oct 04, 2023	16.37	16.37	15.80	15.86	2,141,612	-0.91(-5.42%)
Oct 03, 2023	16.76	16.87	16.66	16.77	963,216	+0.07(+0.40%)

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.