Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	18.15	18.70	18.14	18.64	1,548,168	+0.37(+2.01%)
Dec 28, 2023	17.56	18.31	17.47	18.27	1,377,455	+0.56(+3.19%)
Dec 27, 2023	17.92	17.95	17.58	17.71	1,418,344	-0.33(-1.81%)
Dec 26, 2023	18.20	18.30	17.95	18.03	738,333	-0.30(-1.62%)
Dec 22, 2023	18.04	18.42	17.94	18.33	927,713	+0.14(+0.76%)
Dec 21, 2023	18.40	18.64	18.17	18.19	920,854	-0.54(-2.86%)
Dec 20, 2023	18.09	18.74	17.86	18.73	1,162,538	+0.69(+3.80%)
Dec 19, 2023	18.32	18.33	17.95	18.04	735,520	-0.37(-2.02%)
Dec 18, 2023	18.28	18.45	17.93	18.41	1,190,733	+0.09(+0.48%)
Dec 15, 2023	18.44	18.68	18.26	18.32	1,473,153	-0.14(-0.74%)
Dec 14, 2023	19.26	19.29	18.24	18.46	2,223,735	-0.95(-4.89%)
Dec 13, 2023	19.83	20.32	19.33	19.41	1,684,878	-0.20(-1.00%)
Dec 12, 2023	19.48	19.85	19.45	19.61	1,611,919	+0.22(+1.11%)
Dec 11, 2023	19.14	19.55	19.09	19.39	855,052	+0.33(+1.75%)
Dec 08, 2023	19.35	19.41	18.95	19.06	1,997,738	-0.09(-0.46%)
Dec 07, 2023	19.23	19.60	19.03	19.15	1,787,949	-0.25(-1.31%)
Dec 06, 2023	19.09	19.41	18.81	19.40	2,128,730	-0.05(-0.25%)
Dec 05, 2023	19.87	19.87	18.79	19.45	2,053,405	-0.26(-1.34%)
Dec 04, 2023	19.71	19.89	19.40	19.71	987,218	+0.26(+1.36%)
Dec 01, 2023	19.90	19.99	19.33	19.45	2,027,594	+0.12(+0.61%)
Nov 30, 2023	18.92	19.57	18.92	19.33	2,907,701	+0.32(+1.70%)
Nov 29, 2023	18.60	19.10	18.35	19.01	1,848,378	+0.22(+1.15%)
Nov 28, 2023	19.63	19.86	18.79	18.79	2,655,028	-0.88(-4.48%)
Nov 27, 2023	19.63	20.01	19.50	19.68	1,459,922	-0.04(-0.20%)
Nov 24, 2023	19.86	19.99	19.45	19.71	896,971	-0.11(-0.54%)
Nov 22, 2023	19.20	20.05	19.05	19.82	1,554,840	+0.56(+2.90%)
Nov 21, 2023	19.77	19.91	19.07	19.26	1,304,201	-0.45(-2.26%)
Nov 20, 2023	19.84	20.09	19.60	19.71	923,869	-0.09(-0.47%)
Nov 17, 2023	20.04	20.47	19.57	19.80	1,855,758	-0.08(-0.39%)
Nov 16, 2023	19.40	20.08	19.31	19.88	1,803,286	+0.74(+3.89%)
Nov 15, 2023	19.42	19.66	18.82	19.14	1,746,909	-0.46(-2.35%)
Nov 14, 2023	19.79	20.20	19.52	19.60	1,729,351	-1.25(-6.01%)
Nov 13, 2023	21.69	22.07	20.69	20.85	1,479,014	-0.92(-4.23%)
Nov 10, 2023	22.28	22.72	21.69	21.77	1,787,870	-0.49(-2.20%)
Nov 09, 2023	21.31	22.56	21.23	22.26	1,532,873	+1.18(+5.62%)
Nov 08, 2023	20.99	21.52	20.91	21.08	747,937	-0.01(-0.05%)
Nov 07, 2023	21.31	21.70	21.00	21.09	813,441	-0.26(-1.24%)
Nov 06, 2023	20.88	21.77	20.69	21.35	1,022,721	+0.06(+0.28%)
Nov 03, 2023	21.18	21.44	20.68	21.29	1,289,634	-0.14(-0.64%)
Nov 02, 2023	22.04	22.20	21.35	21.43	1,414,275	-1.39(-6.09%)
Nov 01, 2023	23.04	23.74	22.80	22.82	1,377,506	-0.60(-2.55%)
Oct 31, 2023	23.98	24.21	23.17	23.42	1,408,430	-0.41(-1.73%)
Oct 30, 2023	22.50	24.11	22.34	23.83	1,461,498	+1.11(+4.87%)
Oct 27, 2023	22.34	22.88	22.14	22.72	946,096	-0.17(-0.73%)
Oct 26, 2023	22.29	22.96	21.93	22.89	1,581,323	+0.72(+3.27%)
Oct 25, 2023	21.82	22.19	21.39	22.16	1,307,251	+0.41(+1.89%)
Oct 24, 2023	21.74	21.99	21.16	21.75	1,234,664	-0.47(-2.11%)
Oct 23, 2023	22.44	23.20	21.70	22.22	2,351,785	+0.00(+0.00%)
Oct 20, 2023	21.72	22.36	21.56	22.22	1,956,420	+0.80(+3.75%)
Oct 19, 2023	20.94	21.68	20.58	21.42	2,582,107	+1.81(+9.24%)
Oct 18, 2023	18.83	19.63	18.71	19.61	1,513,478	+0.91(+4.87%)
Oct 17, 2023	19.03	19.24	18.52	18.70	721,365	-0.06(-0.31%)
Oct 16, 2023	19.06	19.01	18.65	18.76	586,788	-0.20(-1.03%)
Oct 13, 2023	18.40	19.02	18.36	18.95	766,209	+0.55(+2.98%)
Oct 12, 2023	18.13	18.55	17.95	18.40	809,894	+0.28(+1.57%)
Oct 11, 2023	17.89	18.25	17.74	18.12	663,050	+0.05(+0.27%)
Oct 10, 2023	18.46	18.47	17.69	18.07	947,464	-0.27(-1.49%)
Oct 09, 2023	18.67	18.87	18.22	18.34	868,662	+0.06(+0.32%)
Oct 06, 2023	18.75	18.97	18.20	18.29	1,049,330	-0.02(-0.11%)
Oct 05, 2023	18.31	18.56	18.06	18.31	1,057,627	+0.10(+0.54%)
Oct 04, 2023	19.24	19.26	18.16	18.21	1,476,862	-1.14(-5.87%)
Oct 03, 2023	19.19	19.52	19.10	19.34	836,425	+0.36(+1.91%)

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.