Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	18.42	18.84	18.37	18.68	6,719	+0.14(+0.75%)
Dec 28, 2023	19.07	19.94	18.29	18.54	12,885	-0.44(-2.30%)
Dec 27, 2023	18.76	19.51	18.76	18.97	11,973	+0.18(+0.95%)
Dec 26, 2023	17.99	18.98	17.99	18.80	9,758	+0.55(+3.02%)
Dec 22, 2023	17.79	18.36	17.55	18.25	21,806	+0.73(+4.15%)
Dec 21, 2023	17.40	18.13	17.07	17.52	25,046	+0.03(+0.17%)
Dec 20, 2023	17.20	18.14	17.20	17.49	37,587	+0.24(+1.37%)
Dec 19, 2023	16.91	17.42	16.91	17.25	14,670	+0.34(+2.04%)
Dec 18, 2023	16.81	17.70	16.81	16.91	27,687	+0.10(+0.58%)
Dec 15, 2023	16.82	17.36	16.71	16.81	26,551	-0.55(-3.17%)
Dec 14, 2023	17.21	17.99	17.21	17.36	13,823	+0.23(+1.32%)
Dec 13, 2023	18.43	18.43	17.09	17.14	6,872	-0.76(-4.23%)
Dec 12, 2023	18.50	18.50	17.63	17.89	3,677	-0.60(-3.24%)
Dec 11, 2023	18.58	18.68	18.38	18.49	6,108	-0.36(-1.93%)
Dec 08, 2023	18.54	19.24	18.54	18.86	3,979	+0.32(+1.75%)
Dec 07, 2023	18.78	18.78	18.10	18.53	8,752	-0.07(-0.37%)
Dec 06, 2023	18.59	18.87	18.37	18.60	7,941	+0.35(+1.94%)
Dec 05, 2023	18.09	18.26	18.09	18.25	2,588	-0.15(-0.80%)
Dec 04, 2023	17.68	18.54	17.68	18.39	5,675	+0.16(+0.86%)
Dec 01, 2023	16.52	18.38	16.52	18.24	9,255	+1.61(+9.70%)
Nov 30, 2023	16.91	16.97	16.58	16.62	10,013	-0.33(-1.97%)
Nov 29, 2023	16.96	16.96	16.96	16.96	1,497	-0.03(-0.17%)
Nov 28, 2023	16.71	16.99	16.71	16.99	4,879	+0.27(+1.59%)
Nov 27, 2023	16.98	17.00	16.72	16.72	3,873	-0.29(-1.73%)
Nov 24, 2023	16.89	17.05	16.89	17.02	1,834	+0.05(+0.29%)
Nov 22, 2023	17.15	17.68	16.97	16.97	7,893	-1.12(-6.20%)
Nov 21, 2023	18.63	18.63	18.09	18.09	7,878	-0.50(-2.70%)
Nov 20, 2023	18.59	18.93	18.38	18.59	6,839	+0.40(+2.22%)
Nov 17, 2023	17.73	18.81	17.60	18.19	11,439	+0.48(+2.72%)
Nov 16, 2023	17.20	17.82	17.14	17.71	11,887	+0.44(+2.56%)
Nov 15, 2023	16.55	17.69	16.55	17.26	19,398	+0.45(+2.69%)
Nov 14, 2023	16.07	17.32	16.07	16.81	7,907	+0.59(+3.64%)
Nov 13, 2023	16.18	16.50	15.91	16.22	13,515	+0.11(+0.67%)
Nov 10, 2023	15.87	16.51	15.45	16.11	8,171	+0.43(+2.73%)
Nov 09, 2023	15.68	15.98	15.40	15.69	12,209	-0.05(-0.34%)
Nov 08, 2023	16.38	16.38	15.74	15.74	8,647	-0.27(-1.66%)
Nov 07, 2023	17.06	17.06	16.00	16.00	15,720	-1.14(-6.65%)
Nov 06, 2023	18.22	18.46	17.14	17.14	11,292	-1.24(-6.74%)
Nov 03, 2023	19.53	19.53	18.32	18.38	11,064	-1.12(-5.75%)
Nov 02, 2023	19.81	20.14	19.50	19.50	18,483	-0.34(-1.73%)
Nov 01, 2023	18.02	20.31	18.02	19.85	19,430	+0.87(+4.56%)
Oct 31, 2023	19.51	19.51	18.04	18.98	6,306	-0.65(-3.31%)
Oct 30, 2023	19.85	19.85	19.42	19.63	7,104	+0.22(+1.11%)
Oct 27, 2023	19.49	19.69	19.22	19.42	6,888	-0.42(-2.13%)
Oct 26, 2023	19.78	20.03	19.47	19.84	11,065	+0.08(+0.40%)
Oct 25, 2023	19.93	19.93	19.52	19.76	8,842	+0.09(+0.45%)
Oct 24, 2023	19.66	19.97	19.40	19.67	14,983	+0.16(+0.81%)
Oct 23, 2023	19.61	20.04	19.51	19.51	17,855	-0.09(-0.45%)
Oct 20, 2023	19.68	19.68	19.37	19.60	8,834	+0.03(+0.15%)
Oct 19, 2023	19.75	20.02	19.57	19.57	1,612	-0.30(-1.53%)
Oct 18, 2023	19.87	19.88	19.87	19.88	1,365	+0.00(+0.00%)
Oct 17, 2023	19.82	20.46	19.82	19.88	4,505	-0.08(-0.39%)
Oct 16, 2023	19.57	20.01	19.67	19.96	5,945	+0.31(+1.60%)
Oct 13, 2023	19.43	19.68	19.29	19.64	8,075	+0.36(+1.89%)
Oct 12, 2023	19.43	19.60	19.20	19.28	7,003	-0.20(-1.01%)
Oct 11, 2023	19.82	19.82	19.47	19.47	2,015	-0.00(-0.03%)
Oct 10, 2023	19.81	19.81	19.28	19.48	2,381	-0.35(-1.76%)
Oct 09, 2023	19.64	19.86	19.52	19.83	4,300	+0.18(+0.90%)
Oct 06, 2023	19.48	19.97	19.27	19.65	21,833	-0.40(-2.01%)
Oct 05, 2023	19.73	20.11	19.66	20.05	14,237	+0.33(+1.70%)
Oct 04, 2023	19.67	20.25	19.67	19.72	2,928	-0.04(-0.20%)
Oct 03, 2023	19.80	19.86	19.25	19.76	8,881	-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.