Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	20.25	20.45	19.73	19.85	2,741,885	-0.62(-3.03%)
Dec 28, 2023	20.41	20.82	20.33	20.47	2,466,746	-0.12(-0.58%)
Dec 27, 2023	20.72	20.85	20.30	20.59	2,312,264	-0.05(-0.24%)
Dec 26, 2023	20.10	20.79	19.98	20.64	2,197,655	+0.55(+2.74%)
Dec 22, 2023	20.46	20.82	19.79	20.09	4,861,460	+0.15(+0.75%)
Dec 21, 2023	18.61	20.07	18.61	19.94	7,420,762	+1.78(+9.80%)
Dec 20, 2023	18.27	19.14	18.15	18.16	3,725,179	-0.21(-1.14%)
Dec 19, 2023	18.20	18.54	18.09	18.37	1,858,099	+0.44(+2.45%)
Dec 18, 2023	18.41	18.65	17.89	17.93	2,428,819	-0.20(-1.10%)
Dec 15, 2023	18.54	18.75	18.03	18.13	5,532,105	-0.37(-2.00%)
Dec 14, 2023	17.34	18.70	17.34	18.50	5,266,243	+1.70(+10.12%)
Dec 13, 2023	15.59	16.81	15.28	16.80	3,380,495	+1.20(+7.69%)
Dec 12, 2023	16.34	16.34	15.56	15.60	2,824,332	-0.75(-4.59%)
Dec 11, 2023	16.50	16.55	16.06	16.35	2,140,012	-0.39(-2.33%)
Dec 08, 2023	16.34	17.24	16.32	16.74	2,457,503	+0.40(+2.45%)
Dec 07, 2023	16.21	16.45	16.12	16.34	1,926,521	+0.10(+0.62%)
Dec 06, 2023	16.13	16.88	16.12	16.24	3,064,096	+0.40(+2.53%)
Dec 05, 2023	16.70	16.70	15.81	15.84	3,130,736	-1.08(-6.38%)
Dec 04, 2023	16.66	17.21	16.57	16.92	2,727,454	+0.02(+0.12%)
Dec 01, 2023	15.81	17.00	15.72	16.90	3,798,687	+1.03(+6.49%)
Nov 30, 2023	16.17	16.23	15.81	15.87	2,368,924	-0.21(-1.31%)
Nov 29, 2023	16.20	16.57	16.02	16.08	2,338,306	+0.06(+0.37%)
Nov 28, 2023	15.71	16.06	15.37	16.02	1,933,694	+0.31(+1.97%)
Nov 27, 2023	15.90	15.97	15.55	15.71	1,995,379	-0.40(-2.48%)
Nov 24, 2023	16.05	16.28	15.88	16.11	827,276	+0.07(+0.44%)
Nov 22, 2023	15.82	16.25	15.51	16.04	1,966,304	+0.33(+2.10%)
Nov 21, 2023	16.17	16.19	15.45	15.71	2,203,888	-0.56(-3.44%)
Nov 20, 2023	16.17	16.52	16.04	16.27	1,641,315	+0.09(+0.56%)
Nov 17, 2023	15.92	16.37	15.60	16.18	2,075,552	+0.51(+3.25%)
Nov 16, 2023	16.33	16.46	15.64	15.67	2,845,447	-0.79(-4.80%)
Nov 15, 2023	16.31	16.66	16.19	16.46	2,919,154	+0.31(+1.92%)
Nov 14, 2023	15.39	16.52	15.39	16.15	4,251,127	+1.20(+8.03%)
Nov 13, 2023	14.85	15.05	14.47	14.95	2,618,932	+0.01(+0.07%)
Nov 10, 2023	15.15	15.21	14.81	14.94	3,005,766	-0.34(-2.23%)
Nov 09, 2023	15.71	15.89	15.21	15.28	2,064,531	-0.39(-2.49%)
Nov 08, 2023	16.22	16.30	15.31	15.67	2,717,333	-0.66(-4.04%)
Nov 07, 2023	15.55	16.66	15.48	16.33	3,466,306	+0.73(+4.68%)
Nov 06, 2023	16.52	16.66	15.40	15.60	2,957,919	-0.82(-4.99%)
Nov 03, 2023	16.84	17.73	16.11	16.42	4,788,251	-0.30(-1.79%)
Nov 02, 2023	16.12	16.77	15.89	16.72	2,945,074	+0.95(+6.02%)
Nov 01, 2023	16.31	16.41	15.22	15.77	3,699,819	-0.63(-3.84%)
Oct 31, 2023	16.64	16.69	16.22	16.40	1,926,667	-0.18(-1.09%)
Oct 30, 2023	16.87	17.00	16.31	16.58	2,039,932	+0.08(+0.48%)
Oct 27, 2023	16.95	17.05	16.29	16.50	2,256,279	-0.40(-2.37%)
Oct 26, 2023	17.11	17.38	16.66	16.90	1,803,807	-0.32(-1.86%)
Oct 25, 2023	17.17	17.35	17.02	17.22	1,849,417	-0.13(-0.75%)
Oct 24, 2023	16.83	17.51	16.83	17.35	2,002,770	+0.70(+4.20%)
Oct 23, 2023	17.10	17.25	16.63	16.65	2,014,745	-0.58(-3.37%)
Oct 20, 2023	17.48	17.70	16.96	17.23	2,721,545	-0.40(-2.27%)
Oct 19, 2023	18.30	18.37	17.44	17.63	2,738,522	-0.61(-3.34%)
Oct 18, 2023	18.61	18.63	18.03	18.24	1,745,575	-0.61(-3.24%)
Oct 17, 2023	18.01	18.97	17.91	18.85	2,500,861	+0.55(+3.01%)
Oct 16, 2023	17.12	18.41	17.07	18.30	3,078,082	+1.37(+8.09%)
Oct 13, 2023	17.30	17.31	16.77	16.93	2,568,278	+0.12(+0.71%)
Oct 12, 2023	17.50	17.65	16.58	16.81	2,847,620	-0.58(-3.34%)
Oct 11, 2023	17.56	17.69	17.12	17.39	1,871,421	-0.09(-0.51%)
Oct 10, 2023	16.89	17.50	16.86	17.48	2,557,487	+0.64(+3.80%)
Oct 09, 2023	16.66	16.90	16.18	16.84	2,380,926	+0.06(+0.36%)
Oct 06, 2023	16.74	16.99	16.31	16.78	2,939,053	-0.05(-0.30%)
Oct 05, 2023	17.25	17.39	16.57	16.83	3,023,629	-0.53(-3.05%)
Oct 04, 2023	17.66	17.85	17.25	17.36	3,092,255	-0.24(-1.36%)
Oct 03, 2023	18.17	18.31	17.59	17.60	2,528,929	-0.93(-5.02%)

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.