Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	15.48	15.58	15.09	15.43	1,380,909	-0.06(-0.41%)
Dec 28, 2023	15.35	15.93	15.34	15.49	1,555,991	+0.23(+1.53%)
Dec 27, 2023	16.00	16.00	15.18	15.26	1,424,250	-0.55(-3.46%)
Dec 26, 2023	16.15	16.67	15.78	15.80	1,084,402	-0.07(-0.45%)
Dec 22, 2023	15.26	16.23	15.26	15.88	2,185,035	+0.66(+4.37%)
Dec 21, 2023	14.32	15.26	14.28	15.21	1,545,803	+1.09(+7.76%)
Dec 20, 2023	14.04	14.64	13.82	14.12	1,298,418	+0.11(+0.77%)
Dec 19, 2023	13.76	14.18	13.76	14.01	1,065,524	+0.19(+1.36%)
Dec 18, 2023	13.91	14.13	13.66	13.82	1,249,483	-0.10(-0.71%)
Dec 15, 2023	14.10	14.27	13.46	13.92	2,317,416	-0.18(-1.27%)
Dec 14, 2023	13.96	14.31	13.78	14.10	1,234,575	-0.02(-0.13%)
Dec 13, 2023	14.13	14.30	13.47	14.12	1,900,361	-0.08(-0.57%)
Dec 12, 2023	14.62	14.64	14.05	14.20	1,478,928	-0.44(-3.00%)
Dec 11, 2023	14.66	14.83	14.48	14.64	1,030,543	-0.02(-0.12%)
Dec 08, 2023	14.63	14.83	14.60	14.66	591,732	+0.04(+0.25%)
Dec 07, 2023	14.79	14.81	14.54	14.62	840,973	-0.13(-0.85%)
Dec 06, 2023	14.84	15.03	14.74	14.74	647,180	-0.13(-0.90%)
Dec 05, 2023	15.13	15.23	14.83	14.88	632,320	-0.25(-1.66%)
Dec 04, 2023	15.28	15.42	15.08	15.13	653,663	-0.18(-1.17%)
Dec 01, 2023	15.17	15.47	15.12	15.31	468,732	+0.17(+1.13%)
Nov 30, 2023	15.35	15.52	15.02	15.14	480,172	-0.20(-1.29%)
Nov 29, 2023	15.44	15.68	15.27	15.34	688,715	-0.10(-0.64%)
Nov 28, 2023	15.50	15.66	15.21	15.44	625,219	-0.04(-0.29%)
Nov 27, 2023	15.44	15.63	15.32	15.48	833,579	-0.01(-0.06%)
Nov 24, 2023	15.01	15.55	15.01	15.49	454,348	+0.39(+2.55%)
Nov 22, 2023	14.71	15.17	14.66	15.10	789,480	+0.37(+2.50%)
Nov 21, 2023	14.74	14.89	14.47	14.74	1,289,334	-0.09(-0.61%)
Nov 20, 2023	15.52	15.63	14.75	14.83	1,726,778	-0.67(-4.34%)
Nov 17, 2023	15.66	15.84	15.50	15.50	991,153	+0.01(+0.06%)
Nov 16, 2023	16.52	16.68	15.44	15.49	1,948,343	-1.18(-7.05%)
Nov 15, 2023	16.67	16.92	16.56	16.67	1,969,446	+0.16(+0.98%)
Nov 14, 2023	16.59	16.73	16.40	16.50	1,197,650	+0.13(+0.78%)
Nov 13, 2023	16.67	16.78	16.30	16.38	1,053,869	-0.26(-1.59%)
Nov 10, 2023	16.18	16.93	15.81	16.64	807,382	+0.43(+2.68%)
Nov 09, 2023	16.55	16.66	16.03	16.21	567,613	-0.31(-1.86%)
Nov 08, 2023	17.03	17.03	16.46	16.51	824,121	-0.55(-3.24%)
Nov 07, 2023	16.95	17.19	16.61	17.07	642,303	+0.19(+1.11%)
Nov 06, 2023	16.86	17.04	16.37	16.88	745,080	+0.31(+1.90%)
Nov 03, 2023	15.97	17.33	15.68	16.56	2,895,628	+1.92(+13.08%)
Nov 02, 2023	13.94	14.72	13.66	14.65	907,700	+0.72(+5.13%)
Nov 01, 2023	14.04	14.26	13.76	13.93	693,362	-0.12(-0.85%)
Oct 31, 2023	14.32	14.32	13.92	14.05	642,695	-0.25(-1.73%)
Oct 30, 2023	14.50	14.68	13.86	14.30	1,272,461	-0.26(-1.81%)
Oct 27, 2023	14.65	14.81	14.55	14.56	494,431	-0.07(-0.47%)
Oct 26, 2023	14.69	14.92	14.59	14.63	331,383	-0.14(-0.98%)
Oct 25, 2023	15.06	15.14	14.77	14.78	379,379	-0.34(-2.25%)
Oct 24, 2023	14.81	15.27	14.81	15.12	437,995	+0.32(+2.19%)
Oct 23, 2023	14.90	15.03	14.73	14.79	394,744	-0.13(-0.86%)
Oct 20, 2023	14.73	15.11	14.57	14.92	539,860	+0.14(+0.98%)
Oct 19, 2023	15.21	15.23	14.77	14.78	664,464	-0.43(-2.86%)
Oct 18, 2023	15.08	15.31	14.95	15.21	399,528	+0.08(+0.51%)
Oct 17, 2023	15.04	15.45	15.04	15.13	545,932	-0.16(-1.06%)
Oct 16, 2023	15.23	15.39	15.02	15.29	588,727	-0.03(-0.22%)
Oct 13, 2023	15.23	15.43	15.03	15.33	586,043	+0.07(+0.45%)
Oct 12, 2023	15.67	15.75	14.87	15.26	1,174,481	-0.27(-1.75%)
Oct 11, 2023	16.07	16.30	15.40	15.53	783,960	-0.59(-3.67%)
Oct 10, 2023	15.95	16.37	15.85	16.12	473,450	+0.18(+1.15%)
Oct 09, 2023	15.98	16.11	15.78	15.94	316,023	-0.09(-0.53%)
Oct 06, 2023	15.70	16.14	15.55	16.03	384,535	+0.30(+1.90%)
Oct 05, 2023	15.46	15.96	15.27	15.73	617,451	+0.19(+1.21%)
Oct 04, 2023	16.05	16.14	15.33	15.54	1,008,051	-0.48(-3.00%)
Oct 03, 2023	16.56	17.02	15.84	16.02	947,769	-0.57(-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.