Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	14.57	14.66	14.20	14.52	1,467,324	-0.06(-0.41%)
Dec 28, 2023	14.44	14.99	14.44	14.58	1,653,362	+0.22(+1.53%)
Dec 27, 2023	15.06	15.06	14.28	14.36	1,513,377	-0.52(-3.46%)
Dec 26, 2023	15.20	15.68	14.85	14.87	1,152,262	-0.07(-0.45%)
Dec 22, 2023	14.36	15.28	14.36	14.94	2,321,770	+0.62(+4.37%)
Dec 21, 2023	13.48	14.36	13.44	14.32	1,642,537	+1.03(+7.76%)
Dec 20, 2023	13.22	13.78	13.00	13.29	1,379,671	+0.10(+0.77%)
Dec 19, 2023	12.95	13.34	12.95	13.18	1,132,202	+0.18(+1.36%)
Dec 18, 2023	13.09	13.29	12.85	13.01	1,327,673	-0.09(-0.71%)
Dec 15, 2023	13.27	13.43	12.67	13.10	2,462,436	-0.17(-1.27%)
Dec 14, 2023	13.13	13.43	12.96	13.27	1,311,832	-0.02(-0.13%)
Dec 13, 2023	13.30	13.45	12.68	13.29	2,019,282	-0.08(-0.57%)
Dec 12, 2023	13.76	13.78	13.23	13.36	1,571,476	-0.41(-3.00%)
Dec 11, 2023	13.79	13.95	13.62	13.78	1,095,033	-0.02(-0.12%)
Dec 08, 2023	13.77	13.96	13.74	13.79	628,761	+0.03(+0.25%)
Dec 07, 2023	13.92	13.94	13.68	13.76	893,600	-0.12(-0.85%)
Dec 06, 2023	13.97	14.15	13.87	13.88	687,680	-0.13(-0.90%)
Dec 05, 2023	14.24	14.33	13.96	14.00	671,890	-0.24(-1.66%)
Dec 04, 2023	14.38	14.51	14.19	14.24	694,568	-0.17(-1.17%)
Dec 01, 2023	14.27	14.56	14.23	14.41	498,064	+0.16(+1.13%)
Nov 30, 2023	14.44	14.60	14.14	14.25	510,220	-0.19(-1.29%)
Nov 29, 2023	14.53	14.76	14.37	14.43	731,814	-0.09(-0.64%)
Nov 28, 2023	14.59	14.74	14.32	14.53	664,344	-0.04(-0.29%)
Nov 27, 2023	14.53	14.71	14.42	14.57	885,742	+0.02(+0.12%)
Nov 24, 2023	14.12	14.64	14.12	14.55	482,781	+0.34(+2.38%)
Nov 22, 2023	13.84	14.27	13.79	14.21	838,884	+0.35(+2.50%)
Nov 21, 2023	13.87	14.01	13.61	13.87	1,370,018	-0.08(-0.61%)
Nov 20, 2023	14.60	14.71	13.88	13.95	1,834,837	-0.63(-4.34%)
Nov 17, 2023	14.74	14.91	14.59	14.59	1,053,177	+0.01(+0.06%)
Nov 16, 2023	15.55	15.70	14.53	14.58	2,070,267	-1.11(-7.05%)
Nov 15, 2023	15.68	15.92	15.59	15.68	2,092,691	+0.15(+0.98%)
Nov 14, 2023	15.61	15.74	15.44	15.53	1,272,597	+0.12(+0.78%)
Nov 13, 2023	15.69	15.79	15.34	15.41	1,119,818	-0.25(-1.59%)
Nov 10, 2023	15.23	15.93	14.88	15.66	857,907	+0.41(+2.68%)
Nov 09, 2023	15.58	15.68	15.08	15.25	603,133	-0.29(-1.86%)
Nov 08, 2023	16.03	16.03	15.49	15.54	875,693	-0.52(-3.24%)
Nov 07, 2023	15.95	16.18	15.64	16.06	682,497	+0.18(+1.11%)
Nov 06, 2023	15.87	16.04	15.40	15.88	791,705	+0.30(+1.90%)
Nov 03, 2023	15.03	16.31	14.75	15.59	3,076,832	+1.80(+13.08%)
Nov 02, 2023	13.12	13.86	12.86	13.78	964,502	+0.67(+5.13%)
Nov 01, 2023	13.22	13.42	12.95	13.11	736,751	-0.11(-0.85%)
Oct 31, 2023	13.47	13.48	13.10	13.22	682,914	-0.23(-1.73%)
Oct 30, 2023	13.65	13.81	13.05	13.46	1,352,090	-0.25(-1.81%)
Oct 27, 2023	13.78	13.94	13.70	13.70	525,371	-0.06(-0.47%)
Oct 26, 2023	13.82	14.05	13.73	13.77	352,121	-0.14(-0.98%)
Oct 25, 2023	14.17	14.25	13.90	13.90	403,119	-0.32(-2.25%)
Oct 24, 2023	13.94	14.37	13.94	14.23	465,404	+0.30(+2.19%)
Oct 23, 2023	14.03	14.15	13.86	13.92	419,446	-0.12(-0.86%)
Oct 20, 2023	13.86	14.22	13.71	14.04	573,644	+0.14(+0.98%)
Oct 19, 2023	14.31	14.34	13.90	13.90	706,045	-0.41(-2.86%)
Oct 18, 2023	14.19	14.41	14.07	14.31	424,530	+0.07(+0.51%)
Oct 17, 2023	14.15	14.54	14.15	14.24	580,096	-0.15(-1.06%)
Oct 16, 2023	14.33	14.48	14.14	14.39	625,568	-0.03(-0.22%)
Oct 13, 2023	14.33	14.52	14.15	14.43	622,717	+0.06(+0.45%)
Oct 12, 2023	14.75	14.83	13.99	14.36	1,247,977	-0.26(-1.75%)
Oct 11, 2023	15.12	15.34	14.49	14.62	833,019	-0.56(-3.67%)
Oct 10, 2023	15.01	15.40	14.91	15.18	503,078	+0.17(+1.15%)
Oct 09, 2023	15.04	15.16	14.85	15.00	335,799	-0.08(-0.53%)
Oct 06, 2023	14.78	15.19	14.63	15.08	408,598	+0.28(+1.89%)
Oct 05, 2023	14.55	15.02	14.37	14.80	656,090	+0.18(+1.21%)
Oct 04, 2023	15.11	15.19	14.43	14.63	1,071,133	-0.45(-3.00%)
Oct 03, 2023	15.59	16.02	14.91	15.08	1,007,079	-0.53(-3.41%)

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.