Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	20.27	20.49	20.01	20.04	10,910,495	-0.43(-2.10%)
Dec 28, 2023	20.35	20.66	20.29	20.47	6,367,884	+0.09(+0.44%)
Dec 27, 2023	20.24	20.43	20.15	20.38	8,050,972	+0.03(+0.15%)
Dec 26, 2023	20.90	20.90	20.33	20.35	9,423,177	-0.60(-2.86%)
Dec 22, 2023	20.93	21.26	20.81	20.95	10,356,979	+0.00(+0.00%)
Dec 21, 2023	20.18	21.13	20.18	20.95	19,670,460	+1.08(+5.44%)
Dec 20, 2023	20.56	20.67	19.82	19.87	13,349,243	-0.82(-3.96%)
Dec 19, 2023	20.45	20.88	20.32	20.69	11,222,043	+0.37(+1.82%)
Dec 18, 2023	20.31	20.59	20.08	20.32	12,756,086	-0.04(-0.20%)
Dec 15, 2023	20.29	20.46	20.07	20.36	18,086,598	+0.01(+0.05%)
Dec 14, 2023	19.50	20.80	19.48	20.35	34,291,600	+1.13(+5.88%)
Dec 13, 2023	18.33	19.23	18.16	19.22	14,635,209	+0.77(+4.17%)
Dec 12, 2023	18.42	18.58	18.19	18.45	9,084,896	+0.03(+0.16%)
Dec 11, 2023	18.50	18.68	18.14	18.42	13,671,790	-0.26(-1.39%)
Dec 08, 2023	18.83	18.96	18.59	18.68	15,742,401	-0.09(-0.48%)
Dec 07, 2023	18.23	18.86	18.16	18.77	16,225,829	+0.59(+3.25%)
Dec 06, 2023	17.89	18.68	17.85	18.18	20,510,080	+0.59(+3.35%)
Dec 05, 2023	17.41	17.90	17.33	17.59	17,461,992	+0.09(+0.51%)
Dec 04, 2023	16.40	17.53	16.37	17.50	25,301,272	+1.08(+6.58%)
Dec 01, 2023	15.19	16.44	15.11	16.42	20,728,624	+1.15(+7.53%)
Nov 30, 2023	14.99	15.34	14.75	15.27	16,119,030	+0.44(+2.97%)
Nov 29, 2023	14.67	15.12	14.51	14.83	12,208,755	+0.35(+2.42%)
Nov 28, 2023	14.31	14.58	14.14	14.48	11,462,635	+0.10(+0.70%)
Nov 27, 2023	14.28	14.69	14.22	14.38	15,315,954	+0.01(+0.07%)
Nov 24, 2023	14.35	14.45	14.15	14.37	4,595,246	-0.02(-0.14%)
Nov 22, 2023	14.67	15.02	14.31	14.39	12,392,974	+0.06(+0.42%)
Nov 21, 2023	14.42	14.59	14.12	14.33	9,894,169	-0.29(-1.98%)
Nov 20, 2023	14.88	14.98	14.60	14.62	13,074,389	-0.31(-2.08%)
Nov 17, 2023	14.73	14.94	14.65	14.93	11,880,266	+0.30(+2.05%)
Nov 16, 2023	14.49	14.77	14.26	14.63	15,323,792	-0.05(-0.34%)
Nov 15, 2023	14.12	14.69	14.10	14.68	16,118,293	+0.65(+4.63%)
Nov 14, 2023	13.70	14.59	13.66	14.03	25,503,462	+0.93(+7.10%)
Nov 13, 2023	13.09	13.17	12.87	13.10	8,457,449	-0.08(-0.61%)
Nov 10, 2023	12.78	13.28	12.71	13.18	14,031,411	+0.42(+3.29%)
Nov 09, 2023	13.35	13.41	12.71	12.76	17,013,784	-0.68(-5.06%)
Nov 08, 2023	13.43	13.76	13.35	13.44	12,953,593	+0.05(+0.37%)
Nov 07, 2023	13.10	13.55	13.00	13.39	11,188,152	+0.28(+2.14%)
Nov 06, 2023	13.91	13.99	12.95	13.11	17,849,004	-0.70(-5.07%)
Nov 03, 2023	13.33	14.13	13.33	13.81	25,496,524	+0.74(+5.66%)
Nov 02, 2023	13.28	13.60	12.84	13.07	24,263,464	-0.03(-0.23%)
Nov 01, 2023	13.57	14.09	12.89	13.10	22,679,660	-0.50(-3.68%)
Oct 31, 2023	13.53	13.68	13.20	13.60	14,466,052	+0.08(+0.59%)
Oct 30, 2023	13.54	13.71	13.29	13.52	13,543,805	+0.16(+1.20%)
Oct 27, 2023	13.69	13.79	13.24	13.36	11,172,984	-0.18(-1.33%)
Oct 26, 2023	13.98	14.13	13.13	13.54	18,270,692	-0.18(-1.31%)
Oct 25, 2023	13.85	13.89	13.55	13.72	12,520,170	-0.23(-1.65%)
Oct 24, 2023	14.02	14.25	13.88	13.95	11,712,802	+0.03(+0.22%)
Oct 23, 2023	13.46	14.20	13.38	13.92	14,018,107	+0.34(+2.50%)
Oct 20, 2023	13.75	13.95	13.52	13.58	17,200,932	-0.38(-2.72%)
Oct 19, 2023	14.33	14.49	13.95	13.96	16,531,313	-0.36(-2.51%)
Oct 18, 2023	14.81	15.00	14.29	14.32	16,852,280	-0.82(-5.42%)
Oct 17, 2023	14.88	15.25	14.73	15.14	10,042,646	+0.18(+1.20%)
Oct 16, 2023	15.06	15.25	14.91	14.96	13,284,507	+0.10(+0.67%)
Oct 13, 2023	15.27	15.39	14.71	14.86	16,340,426	-0.63(-4.07%)
Oct 12, 2023	15.78	16.02	15.34	15.49	15,993,362	-0.17(-1.09%)
Oct 11, 2023	16.62	16.77	15.54	15.66	22,016,290	-0.95(-5.72%)
Oct 10, 2023	16.71	16.98	16.50	16.61	15,545,769	-0.04(-0.24%)
Oct 09, 2023	15.85	16.67	15.70	16.65	17,971,324	+0.00(+0.00%)
Oct 06, 2023	16.20	16.78	16.09	16.65	8,795,112	+0.21(+1.28%)
Oct 05, 2023	16.62	16.78	16.39	16.44	12,440,715	-0.02(-0.12%)
Oct 04, 2023	15.97	16.48	15.95	16.46	14,783,027	+0.61(+3.85%)
Oct 03, 2023	16.28	16.42	15.65	15.85	19,436,098	-0.59(-3.59%)

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.