Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	18.51	18.93	18.46	18.77	6,686	+0.14(+0.75%)
Dec 28, 2023	19.17	20.04	18.38	18.63	12,822	-0.44(-2.30%)
Dec 27, 2023	18.85	19.61	18.85	19.07	11,914	+0.18(+0.95%)
Dec 26, 2023	18.08	19.07	18.08	18.89	9,709	+0.55(+3.02%)
Dec 22, 2023	17.88	18.44	17.64	18.34	21,699	+0.73(+4.15%)
Dec 21, 2023	17.49	18.22	17.15	17.61	24,922	+0.03(+0.17%)
Dec 20, 2023	17.29	18.23	17.29	17.58	37,402	+0.24(+1.37%)
Dec 19, 2023	16.99	17.50	16.99	17.34	14,597	+0.35(+2.03%)
Dec 18, 2023	16.89	17.79	16.89	16.99	27,550	+0.10(+0.58%)
Dec 15, 2023	16.90	17.45	16.80	16.89	26,419	-0.55(-3.17%)
Dec 14, 2023	17.30	18.08	17.30	17.45	13,755	+0.23(+1.32%)
Dec 13, 2023	18.52	18.52	17.17	17.22	6,838	-0.76(-4.23%)
Dec 12, 2023	18.59	18.59	17.71	17.98	3,659	-0.60(-3.24%)
Dec 11, 2023	18.67	18.77	18.48	18.58	6,078	-0.37(-1.93%)
Dec 08, 2023	18.63	19.33	18.63	18.95	3,959	+0.33(+1.75%)
Dec 07, 2023	18.87	18.87	18.19	18.62	8,708	-0.07(-0.37%)
Dec 06, 2023	18.68	18.96	18.47	18.69	7,902	+0.36(+1.94%)
Dec 05, 2023	18.18	18.35	18.18	18.34	2,575	-0.15(-0.80%)
Dec 04, 2023	17.77	18.63	17.77	18.48	5,646	+0.16(+0.86%)
Dec 01, 2023	16.60	18.48	16.60	18.33	9,209	+1.62(+9.70%)
Nov 30, 2023	16.99	17.05	16.67	16.71	9,963	-0.34(-1.97%)
Nov 29, 2023	17.04	17.04	17.04	17.04	1,489	-0.03(-0.17%)
Nov 28, 2023	16.80	17.07	16.80	17.07	4,855	+0.27(+1.59%)
Nov 27, 2023	17.06	17.09	16.81	16.81	3,854	-0.30(-1.73%)
Nov 24, 2023	16.97	17.13	16.97	17.10	1,824	+0.05(+0.29%)
Nov 22, 2023	17.24	17.76	17.05	17.05	7,854	-1.13(-6.20%)
Nov 21, 2023	18.72	18.72	18.18	18.18	7,839	-0.50(-2.70%)
Nov 20, 2023	18.68	19.03	18.47	18.68	6,805	+0.41(+2.22%)
Nov 17, 2023	17.82	18.90	17.68	18.28	11,382	+0.48(+2.72%)
Nov 16, 2023	17.29	17.91	17.22	17.79	11,828	+0.44(+2.56%)
Nov 15, 2023	16.63	17.77	16.63	17.35	19,302	+0.45(+2.69%)
Nov 14, 2023	16.15	17.41	16.15	16.89	7,868	+0.59(+3.64%)
Nov 13, 2023	16.26	16.58	15.99	16.30	13,448	+0.11(+0.67%)
Nov 10, 2023	15.95	16.59	15.53	16.19	8,130	+0.43(+2.73%)
Nov 09, 2023	15.76	16.05	15.48	15.76	12,149	-0.05(-0.34%)
Nov 08, 2023	16.46	16.46	15.82	15.82	8,604	-0.27(-1.66%)
Nov 07, 2023	17.14	17.14	16.08	16.08	15,643	-1.15(-6.65%)
Nov 06, 2023	18.31	18.55	17.23	17.23	11,236	-1.24(-6.74%)
Nov 03, 2023	19.63	19.63	18.42	18.48	11,009	-1.13(-5.75%)
Nov 02, 2023	19.91	20.24	19.60	19.60	18,392	-0.35(-1.73%)
Nov 01, 2023	18.11	20.41	18.11	19.95	19,334	+0.87(+4.56%)
Oct 31, 2023	19.61	19.61	18.13	19.08	6,275	-0.65(-3.30%)
Oct 30, 2023	19.95	19.95	19.51	19.73	7,069	+0.22(+1.11%)
Oct 27, 2023	19.59	19.79	19.32	19.51	6,854	-0.42(-2.13%)
Oct 26, 2023	19.88	20.13	19.57	19.94	11,010	+0.08(+0.40%)
Oct 25, 2023	20.02	20.03	19.62	19.86	8,798	+0.09(+0.45%)
Oct 24, 2023	19.76	20.07	19.50	19.77	14,909	+0.16(+0.81%)
Oct 23, 2023	19.71	20.13	19.61	19.61	17,766	-0.09(-0.45%)
Oct 20, 2023	19.78	19.78	19.46	19.70	8,790	+0.03(+0.15%)
Oct 19, 2023	19.85	20.12	19.67	19.67	1,604	-0.31(-1.53%)
Oct 18, 2023	19.97	19.98	19.97	19.98	1,358	+0.00(+0.00%)
Oct 17, 2023	19.92	20.56	19.92	19.98	4,482	-0.08(-0.39%)
Oct 16, 2023	19.67	20.11	19.77	20.06	5,916	+0.32(+1.60%)
Oct 13, 2023	19.52	19.78	19.38	19.74	8,035	+0.37(+1.89%)
Oct 12, 2023	19.52	19.70	19.30	19.37	6,968	-0.20(-1.01%)
Oct 11, 2023	19.92	19.92	19.57	19.57	2,005	-0.00(-0.03%)
Oct 10, 2023	19.91	19.91	19.38	19.58	2,369	-0.35(-1.76%)
Oct 09, 2023	19.74	19.96	19.62	19.93	4,279	+0.18(+0.90%)
Oct 06, 2023	19.58	20.07	19.36	19.75	21,725	-0.41(-2.01%)
Oct 05, 2023	19.83	20.21	19.76	20.15	14,167	+0.34(+1.70%)
Oct 04, 2023	19.77	20.35	19.77	19.82	2,914	-0.04(-0.20%)
Oct 03, 2023	19.90	19.96	19.34	19.86	8,837	-0.01(-0.05%)

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.