Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	19.07	19.23	18.75	18.88	1,718,440	-0.25(-1.31%)
Dec 28, 2023	18.94	19.15	18.86	19.13	2,032,702	+0.14(+0.74%)
Dec 27, 2023	19.10	19.16	18.93	18.99	1,800,807	-0.11(-0.58%)
Dec 26, 2023	19.12	19.18	19.02	19.10	1,386,563	-0.02(-0.10%)
Dec 22, 2023	19.01	19.21	18.91	19.12	1,525,323	+0.07(+0.37%)
Dec 21, 2023	18.94	19.07	18.84	19.05	1,745,115	+0.28(+1.49%)
Dec 20, 2023	19.24	19.34	18.71	18.77	3,321,731	-0.52(-2.70%)
Dec 19, 2023	19.45	19.57	19.24	19.29	1,821,841	-0.07(-0.36%)
Dec 18, 2023	19.04	19.37	18.93	19.36	2,307,051	+0.33(+1.73%)
Dec 15, 2023	19.10	19.16	18.78	19.03	5,509,341	-0.05(-0.26%)
Dec 14, 2023	19.32	19.71	18.97	19.08	2,867,811	+0.08(+0.42%)
Dec 13, 2023	18.60	19.20	18.45	19.00	3,101,948	+0.41(+2.21%)
Dec 12, 2023	18.51	18.70	18.19	18.59	6,398,614	-0.32(-1.69%)
Dec 11, 2023	18.87	18.96	18.58	18.91	2,558,785	+0.01(+0.05%)
Dec 08, 2023	19.03	19.20	18.85	18.90	3,890,563	-0.20(-1.05%)
Dec 07, 2023	19.01	19.16	18.85	19.10	1,777,408	+0.13(+0.69%)
Dec 06, 2023	19.00	19.25	18.91	18.97	1,832,107	+0.07(+0.37%)
Dec 05, 2023	19.39	19.45	18.90	18.90	2,048,816	-0.60(-3.08%)
Dec 04, 2023	19.41	19.70	19.38	19.50	2,011,775	+0.02(+0.10%)
Dec 01, 2023	19.00	19.49	18.93	19.48	1,663,218	+0.48(+2.53%)
Nov 30, 2023	19.17	19.28	18.93	19.00	1,860,086	-0.16(-0.84%)
Nov 29, 2023	19.00	19.26	18.94	19.16	2,285,018	+0.24(+1.27%)
Nov 28, 2023	18.67	19.05	18.57	18.92	1,898,306	+0.21(+1.12%)
Nov 27, 2023	18.66	18.80	18.49	18.71	1,773,630	-0.06(-0.32%)
Nov 24, 2023	18.50	18.78	18.41	18.77	870,802	+0.22(+1.19%)
Nov 22, 2023	18.24	18.61	18.21	18.55	2,391,560	+0.36(+1.98%)
Nov 21, 2023	18.30	18.32	18.03	18.19	3,592,378	-0.21(-1.14%)
Nov 20, 2023	18.75	18.75	18.38	18.40	2,908,979	-0.34(-1.81%)
Nov 17, 2023	18.94	19.08	18.53	18.74	3,014,881	-0.17(-0.90%)
Nov 16, 2023	19.19	19.19	18.57	18.91	3,415,646	-0.25(-1.30%)
Nov 15, 2023	18.85	19.40	18.76	19.16	4,798,547	+0.37(+1.97%)
Nov 14, 2023	18.66	18.93	18.51	18.79	4,961,178	+0.55(+3.02%)
Nov 13, 2023	18.48	18.50	18.15	18.24	2,431,559	-0.25(-1.35%)
Nov 10, 2023	18.79	18.84	18.28	18.49	3,556,113	-0.21(-1.12%)
Nov 09, 2023	19.15	19.15	18.64	18.70	2,375,119	-0.33(-1.73%)
Nov 08, 2023	19.20	19.26	18.86	19.03	4,116,568	-0.14(-0.73%)
Nov 07, 2023	19.19	19.34	19.12	19.17	2,709,320	-0.06(-0.31%)
Nov 06, 2023	19.52	19.70	19.15	19.23	2,642,294	-0.19(-0.98%)
Nov 03, 2023	19.68	19.78	19.37	19.42	3,012,623	+0.01(+0.05%)
Nov 02, 2023	19.47	19.91	19.27	19.41	3,290,341	+0.08(+0.41%)
Nov 01, 2023	19.00	19.33	18.92	19.33	2,578,338	+0.25(+1.31%)
Oct 31, 2023	18.76	19.17	18.68	19.08	3,898,826	+0.31(+1.65%)
Oct 30, 2023	18.63	18.87	18.45	18.77	4,114,432	+0.34(+1.84%)
Oct 27, 2023	18.51	19.02	18.36	18.43	6,459,197	-0.15(-0.81%)
Oct 26, 2023	16.80	18.80	16.20	18.58	16,143,160	-1.53(-7.61%)
Oct 25, 2023	20.12	20.19	19.70	20.11	5,281,899	-0.10(-0.49%)
Oct 24, 2023	19.97	20.36	19.89	20.21	7,180,745	+0.38(+1.92%)
Oct 23, 2023	20.29	20.36	19.72	19.83	7,466,940	-0.63(-3.08%)
Oct 20, 2023	20.87	21.03	20.33	20.46	2,578,827	-0.27(-1.30%)
Oct 19, 2023	20.93	21.14	20.62	20.73	2,992,176	-0.31(-1.47%)
Oct 18, 2023	21.23	21.26	20.95	21.04	2,059,777	-0.36(-1.68%)
Oct 17, 2023	20.50	21.52	20.40	21.40	3,120,661	+0.87(+4.24%)
Oct 16, 2023	20.38	20.75	20.23	20.53	1,936,975	+0.31(+1.53%)
Oct 13, 2023	20.06	20.31	20.02	20.22	1,334,633	+0.13(+0.65%)
Oct 12, 2023	20.93	20.95	19.97	20.09	3,196,682	-0.82(-3.92%)
Oct 11, 2023	20.97	21.19	20.79	20.91	1,524,381	-0.07(-0.33%)
Oct 10, 2023	20.82	21.20	20.82	20.98	1,658,406	+0.13(+0.62%)
Oct 09, 2023	20.49	20.91	20.45	20.85	1,363,846	+0.20(+0.97%)
Oct 06, 2023	20.55	20.81	19.97	20.65	3,219,208	-0.08(-0.39%)
Oct 05, 2023	21.35	21.35	20.69	20.73	2,147,167	-0.64(-2.99%)
Oct 04, 2023	21.30	21.54	21.14	21.37	1,887,534	+0.04(+0.19%)
Oct 03, 2023	21.71	21.74	21.09	21.33	2,531,467	-0.45(-2.07%)

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.