Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	22.06	22.14	21.69	21.71	885,921	-0.48(-2.17%)
Dec 28, 2023	21.64	22.20	21.64	22.19	850,422	+0.29(+1.34%)
Dec 27, 2023	21.92	22.07	21.77	21.90	904,156	-0.07(-0.30%)
Dec 26, 2023	21.60	22.12	21.46	21.97	613,772	+0.46(+2.15%)
Dec 22, 2023	21.81	22.11	21.37	21.50	737,507	-0.09(-0.44%)
Dec 21, 2023	21.75	22.06	21.32	21.60	995,772	-0.13(-0.61%)
Dec 20, 2023	21.85	22.56	21.72	21.73	1,186,874	-0.13(-0.61%)
Dec 19, 2023	22.07	22.17	21.84	21.86	1,189,310	+0.02(+0.09%)
Dec 18, 2023	22.58	22.58	21.81	21.84	1,321,787	-0.64(-2.86%)
Dec 15, 2023	22.80	23.04	22.19	22.49	3,103,932	-0.40(-1.74%)
Dec 14, 2023	21.98	23.07	21.98	22.88	2,225,171	+1.79(+8.47%)
Dec 13, 2023	19.86	21.26	19.70	21.10	1,782,024	+1.18(+5.94%)
Dec 12, 2023	20.09	20.09	19.80	19.91	882,570	-0.21(-1.03%)
Dec 11, 2023	20.28	20.44	20.12	20.12	1,473,068	-0.23(-1.12%)
Dec 08, 2023	19.90	20.37	19.81	20.35	1,724,877	+0.26(+1.32%)
Dec 07, 2023	19.60	20.16	19.59	20.08	1,425,544	+0.49(+2.51%)
Dec 06, 2023	19.64	20.09	19.42	19.59	2,204,649	+0.24(+1.22%)
Dec 05, 2023	19.61	19.70	19.14	19.36	1,124,628	-0.41(-2.06%)
Dec 04, 2023	19.18	19.78	19.15	19.76	1,213,053	+0.40(+2.05%)
Dec 01, 2023	17.93	19.37	17.75	19.37	1,996,858	+1.45(+8.07%)
Nov 30, 2023	17.75	18.01	17.55	17.92	2,286,436	+0.22(+1.23%)
Nov 29, 2023	17.67	18.36	17.67	17.70	1,558,374	+0.25(+1.41%)
Nov 28, 2023	16.89	17.50	16.62	17.46	1,624,606	+0.56(+3.30%)
Nov 27, 2023	16.89	17.01	16.71	16.90	1,189,827	-0.05(-0.28%)
Nov 24, 2023	16.98	17.11	16.81	16.94	473,035	-0.15(-0.88%)
Nov 22, 2023	17.30	17.38	17.01	17.10	1,157,899	+0.03(+0.17%)
Nov 21, 2023	17.59	17.60	17.06	17.07	1,076,526	-0.75(-4.19%)
Nov 20, 2023	17.70	17.81	17.36	17.81	1,197,915	+0.12(+0.69%)
Nov 17, 2023	17.58	17.74	17.38	17.69	1,715,901	+0.39(+2.24%)
Nov 16, 2023	18.06	18.10	17.30	17.30	1,601,456	-0.83(-4.57%)
Nov 15, 2023	17.76	18.53	17.75	18.13	2,024,369	+0.39(+2.18%)
Nov 14, 2023	16.84	18.05	16.83	17.75	1,726,817	+1.49(+9.17%)
Nov 13, 2023	16.14	16.36	15.80	16.25	1,515,053	-0.30(-1.83%)
Nov 10, 2023	16.69	16.69	16.35	16.56	1,178,091	+0.02(+0.11%)
Nov 09, 2023	17.39	17.41	16.48	16.54	1,564,717	-0.69(-4.01%)
Nov 08, 2023	17.52	17.60	17.17	17.23	1,011,167	-0.21(-1.21%)
Nov 07, 2023	17.99	18.17	17.43	17.44	1,214,310	-0.66(-3.66%)
Nov 06, 2023	18.28	18.41	17.99	18.10	844,243	-0.32(-1.75%)
Nov 03, 2023	18.36	18.80	18.33	18.43	1,129,662	+0.60(+3.36%)
Nov 02, 2023	17.04	17.86	16.97	17.83	1,578,119	+1.24(+7.49%)
Nov 01, 2023	16.41	16.77	16.29	16.59	1,174,289	+0.12(+0.73%)
Oct 31, 2023	16.61	16.75	16.29	16.47	1,620,000	-0.02(-0.11%)
Oct 30, 2023	16.68	16.96	16.17	16.48	1,969,112	+0.10(+0.62%)
Oct 27, 2023	16.65	16.65	16.19	16.38	2,187,385	-0.08(-0.50%)
Oct 26, 2023	16.34	16.61	16.20	16.47	2,082,365	+0.32(+2.00%)
Oct 25, 2023	16.80	16.88	15.70	16.14	3,174,678	-0.86(-5.04%)
Oct 24, 2023	16.99	17.17	16.85	17.00	2,554,739	+0.18(+1.09%)
Oct 23, 2023	16.80	17.06	16.71	16.82	2,490,246	-0.16(-0.92%)
Oct 20, 2023	17.20	17.42	16.97	16.97	1,710,506	-0.23(-1.34%)
Oct 19, 2023	17.68	17.83	17.11	17.20	1,583,959	-0.59(-3.31%)
Oct 18, 2023	18.28	18.35	17.76	17.79	1,250,731	-0.77(-4.16%)
Oct 17, 2023	18.06	18.72	18.04	18.57	1,284,911	+0.26(+1.41%)
Oct 16, 2023	17.90	18.39	17.73	18.31	1,450,409	+0.59(+3.32%)
Oct 13, 2023	18.14	18.24	17.66	17.72	1,192,549	-0.34(-1.89%)
Oct 12, 2023	18.23	18.23	17.83	18.06	690,090	-0.30(-1.65%)
Oct 11, 2023	17.97	18.44	17.97	18.36	1,162,169	+0.41(+2.31%)
Oct 10, 2023	17.93	18.19	17.84	17.95	933,630	+0.06(+0.36%)
Oct 09, 2023	17.39	18.01	17.32	17.88	943,039	+0.23(+1.30%)
Oct 06, 2023	17.70	17.89	17.08	17.65	1,789,801	-0.27(-1.49%)
Oct 05, 2023	17.84	18.03	17.65	17.92	1,223,102	-0.02(-0.10%)
Oct 04, 2023	17.80	17.98	17.53	17.94	1,523,666	+0.28(+1.56%)
Oct 03, 2023	18.28	18.33	17.55	17.66	1,197,788	-0.77(-4.19%)

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.