Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	19.50	19.75	19.42	19.63	987,371	+0.06(+0.31%)
Dec 28, 2023	19.25	19.80	19.25	19.57	1,172,371	+0.33(+1.70%)
Dec 27, 2023	19.25	19.43	19.18	19.25	700,842	+0.06(+0.29%)
Dec 26, 2023	19.16	19.38	19.13	19.19	943,732	-0.48(-2.44%)
Dec 22, 2023	19.64	19.92	19.61	19.67	876,151	+0.17(+0.85%)
Dec 21, 2023	19.51	19.59	19.37	19.50	815,237	+0.24(+1.25%)
Dec 20, 2023	19.49	19.83	19.26	19.26	1,093,583	-0.15(-0.76%)
Dec 19, 2023	19.43	19.60	19.31	19.41	1,056,763	-0.18(-0.90%)
Dec 18, 2023	19.98	20.21	19.47	19.59	1,568,315	+0.03(+0.14%)
Dec 15, 2023	18.90	19.56	18.85	19.56	1,981,124	+0.82(+4.39%)
Dec 14, 2023	18.61	18.89	18.47	18.74	1,493,806	+0.42(+2.27%)
Dec 13, 2023	18.64	18.71	17.96	18.32	1,477,789	-0.42(-2.22%)
Dec 12, 2023	18.38	18.90	18.23	18.74	2,516,086	+0.31(+1.68%)
Dec 11, 2023	18.47	18.65	18.35	18.43	727,135	-0.11(-0.57%)
Dec 08, 2023	18.66	18.86	18.51	18.53	648,297	+0.06(+0.30%)
Dec 07, 2023	18.45	18.51	18.19	18.48	1,099,997	-0.09(-0.50%)
Dec 06, 2023	18.88	18.93	18.55	18.57	1,231,509	-0.33(-1.76%)
Dec 05, 2023	19.42	19.42	18.80	18.90	1,911,167	-1.15(-5.71%)
Dec 04, 2023	19.86	20.12	19.45	20.05	2,413,665	+0.03(+0.14%)
Dec 01, 2023	19.52	20.19	19.47	20.02	2,221,887	+0.59(+3.01%)
Nov 30, 2023	18.66	19.44	18.62	19.44	2,191,047	+0.88(+4.73%)
Nov 29, 2023	18.44	18.75	18.36	18.56	1,542,557	+0.27(+1.50%)
Nov 28, 2023	18.32	18.35	18.17	18.28	1,263,870	-0.03(-0.15%)
Nov 27, 2023	18.50	18.59	18.15	18.31	1,041,620	-0.19(-1.04%)
Nov 24, 2023	18.28	18.79	18.21	18.50	1,079,250	+0.56(+3.11%)
Nov 22, 2023	17.84	18.00	17.72	17.95	608,277	+0.05(+0.26%)
Nov 21, 2023	17.48	18.02	17.40	17.90	1,101,478	+0.48(+2.73%)
Nov 20, 2023	17.49	17.51	17.35	17.42	568,732	+0.05(+0.26%)
Nov 17, 2023	17.38	17.60	17.32	17.38	797,803	+0.12(+0.69%)
Nov 16, 2023	17.19	17.38	17.03	17.26	977,287	+0.07(+0.43%)
Nov 15, 2023	17.37	17.48	17.16	17.19	812,677	-0.13(-0.74%)
Nov 14, 2023	16.94	17.37	16.39	17.31	1,769,029	+0.38(+2.27%)
Nov 13, 2023	16.83	16.99	16.63	16.93	715,073	+0.11(+0.65%)
Nov 10, 2023	16.98	17.08	16.72	16.82	818,489	-0.12(-0.70%)
Nov 09, 2023	16.71	17.10	16.71	16.94	1,033,537	+0.51(+3.12%)
Nov 08, 2023	16.76	16.76	16.37	16.43	947,844	-0.28(-1.70%)
Nov 07, 2023	17.10	17.10	16.69	16.71	758,303	-0.59(-3.43%)
Nov 06, 2023	17.27	17.38	17.17	17.31	470,246	+0.13(+0.75%)
Nov 03, 2023	17.34	17.35	16.99	17.18	643,703	-0.05(-0.32%)
Nov 02, 2023	16.98	17.26	16.87	17.23	769,036	+0.40(+2.39%)
Nov 01, 2023	17.02	17.03	16.65	16.83	623,349	-0.24(-1.39%)
Oct 31, 2023	17.03	17.42	16.97	17.07	809,680	+0.11(+0.65%)
Oct 30, 2023	16.98	17.10	16.79	16.96	796,612	+0.06(+0.38%)
Oct 27, 2023	17.07	17.15	16.83	16.89	739,730	-0.13(-0.75%)
Oct 26, 2023	17.01	17.13	16.76	17.02	881,292	-0.18(-1.06%)
Oct 25, 2023	17.41	17.43	16.99	17.21	1,282,350	-0.32(-1.83%)
Oct 24, 2023	17.28	17.66	17.19	17.53	1,001,484	+0.41(+2.40%)
Oct 23, 2023	17.46	17.46	17.05	17.11	1,120,408	-0.56(-3.16%)
Oct 20, 2023	17.94	18.00	17.57	17.67	760,737	-0.27(-1.48%)
Oct 19, 2023	17.83	18.11	17.73	17.94	1,229,255	+0.00(+0.03%)
Oct 18, 2023	18.17	18.23	17.90	17.93	568,069	-0.33(-1.83%)
Oct 17, 2023	17.86	18.32	17.86	18.27	1,104,876	+0.40(+2.25%)
Oct 16, 2023	18.13	18.12	17.67	17.86	655,981	-0.16(-0.86%)
Oct 13, 2023	18.02	18.10	17.81	18.02	617,076	+0.10(+0.56%)
Oct 12, 2023	18.28	18.35	17.86	17.92	965,509	-0.22(-1.21%)
Oct 11, 2023	17.88	18.17	17.76	18.14	978,180	+0.18(+1.02%)
Oct 10, 2023	18.24	18.28	17.86	17.95	904,504	-0.04(-0.20%)
Oct 09, 2023	18.08	18.17	17.85	17.99	826,018	-0.13(-0.71%)
Oct 06, 2023	18.03	18.46	17.95	18.12	1,730,883	+0.23(+1.28%)
Oct 05, 2023	17.24	17.95	17.23	17.89	1,148,794	+0.67(+3.87%)
Oct 04, 2023	17.26	17.37	16.95	17.22	948,317	-0.17(-1.00%)
Oct 03, 2023	17.43	17.60	17.28	17.40	1,020,945	-0.16(-0.89%)

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.