Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	16.46	16.52	16.37	16.41	8,160,786	-0.02(-0.12%)
Dec 28, 2023	16.62	16.73	16.40	16.43	7,141,846	-0.25(-1.48%)
Dec 27, 2023	16.79	16.86	16.65	16.68	6,323,053	-0.23(-1.34%)
Dec 26, 2023	16.89	16.99	16.81	16.91	4,949,500	+0.41(+2.51%)
Dec 22, 2023	16.63	16.67	16.35	16.49	11,249,897	+0.06(+0.36%)
Dec 21, 2023	16.31	16.44	16.22	16.43	16,357,359	+0.15(+0.91%)
Dec 20, 2023	16.73	16.88	16.27	16.28	10,545,754	-0.32(-1.90%)
Dec 19, 2023	16.24	16.63	16.22	16.60	13,878,438	+0.45(+2.81%)
Dec 18, 2023	16.45	16.49	16.11	16.15	12,964,202	+0.13(+0.80%)
Dec 15, 2023	16.50	16.50	16.02	16.02	12,968,324	-0.46(-2.81%)
Dec 14, 2023	16.27	16.51	16.21	16.48	20,853,010	+0.64(+4.05%)
Dec 13, 2023	15.46	15.86	15.37	15.84	18,321,170	+0.45(+2.92%)
Dec 12, 2023	15.52	15.52	15.20	15.39	15,190,772	-0.41(-2.60%)
Dec 11, 2023	15.85	15.97	15.67	15.80	11,864,853	-0.12(-0.74%)
Dec 08, 2023	15.96	16.03	15.71	15.92	12,780,395	+0.22(+1.43%)
Dec 07, 2023	15.98	15.98	15.51	15.69	13,545,628	-0.15(-0.93%)
Dec 06, 2023	16.22	16.37	15.82	15.84	9,254,118	-0.48(-2.93%)
Dec 05, 2023	16.73	16.85	16.31	16.32	8,813,827	-0.45(-2.68%)
Dec 04, 2023	17.06	17.19	16.76	16.77	7,975,465	-0.54(-3.11%)
Dec 01, 2023	17.28	17.68	17.27	17.31	11,192,687	-0.05(-0.28%)
Nov 30, 2023	17.53	17.74	17.11	17.36	10,229,768	+0.11(+0.62%)
Nov 29, 2023	17.36	17.42	17.08	17.25	7,073,272	-0.01(-0.06%)
Nov 28, 2023	17.25	17.44	17.05	17.26	8,378,816	+0.15(+0.86%)
Nov 27, 2023	17.21	17.37	17.02	17.11	6,691,582	-0.16(-0.91%)
Nov 24, 2023	17.20	17.48	17.20	17.27	3,443,454	+0.15(+0.86%)
Nov 22, 2023	16.96	17.16	16.66	17.12	11,165,508	-0.43(-2.45%)
Nov 21, 2023	17.67	17.78	17.47	17.55	5,037,749	-0.20(-1.10%)
Nov 20, 2023	17.83	17.89	17.65	17.75	6,747,386	+0.09(+0.50%)
Nov 17, 2023	17.31	17.80	17.30	17.66	9,621,733	+0.59(+3.43%)
Nov 16, 2023	17.31	17.32	16.77	17.07	9,734,144	-0.43(-2.46%)
Nov 15, 2023	17.71	17.84	17.46	17.50	7,400,941	-0.29(-1.65%)
Nov 14, 2023	17.82	17.96	17.63	17.80	5,956,447	+0.07(+0.39%)
Nov 13, 2023	17.62	17.85	17.59	17.73	8,481,970	+0.07(+0.39%)
Nov 10, 2023	17.39	17.66	17.18	17.66	8,996,277	+0.54(+3.14%)
Nov 09, 2023	17.35	17.72	17.09	17.12	12,542,507	-0.01(-0.06%)
Nov 08, 2023	17.34	17.39	16.85	17.13	15,215,801	-0.36(-2.07%)
Nov 07, 2023	18.11	18.12	17.44	17.49	10,622,588	-0.89(-4.84%)
Nov 06, 2023	18.85	18.92	18.37	18.38	8,071,864	-0.31(-1.67%)
Nov 03, 2023	19.08	19.29	18.59	18.69	13,011,779	-0.38(-2.00%)
Nov 02, 2023	18.80	19.15	18.55	19.08	16,963,694	+0.48(+2.58%)
Nov 01, 2023	18.88	18.88	18.52	18.60	9,885,018	-0.05(-0.26%)
Oct 31, 2023	18.84	18.87	18.51	18.65	8,743,592	-0.08(-0.42%)
Oct 30, 2023	19.05	19.28	18.59	18.72	7,744,870	-0.19(-0.98%)
Oct 27, 2023	19.23	19.23	18.52	18.91	9,572,586	-0.23(-1.22%)
Oct 26, 2023	19.05	19.32	18.85	19.14	5,567,389	-0.24(-1.26%)
Oct 25, 2023	19.28	19.48	19.03	19.39	8,769,111	+0.17(+0.86%)
Oct 24, 2023	19.85	19.85	19.16	19.22	9,413,257	-0.52(-2.62%)
Oct 23, 2023	20.01	20.18	19.67	19.74	5,910,915	-0.45(-2.23%)
Oct 20, 2023	20.70	20.72	20.13	20.19	6,042,503	-0.51(-2.45%)
Oct 19, 2023	20.63	20.83	20.42	20.70	6,433,703	-0.03(-0.14%)
Oct 18, 2023	20.77	20.86	20.58	20.73	7,709,548	+0.09(+0.43%)
Oct 17, 2023	20.37	20.88	20.37	20.64	5,959,482	+0.11(+0.52%)
Oct 16, 2023	20.64	20.75	20.24	20.53	6,125,863	-0.08(-0.38%)
Oct 13, 2023	20.47	20.70	20.35	20.61	7,860,753	+0.57(+2.83%)
Oct 12, 2023	20.19	20.39	19.85	20.04	6,220,431	+0.02(+0.10%)
Oct 11, 2023	19.69	20.05	19.64	20.02	6,785,010	+0.16(+0.79%)
Oct 10, 2023	19.85	20.02	19.61	19.87	7,142,448	-0.01(-0.05%)
Oct 09, 2023	19.58	19.97	19.46	19.88	7,370,850	+0.92(+4.85%)
Oct 06, 2023	18.84	19.11	18.59	18.96	5,300,963	+0.23(+1.25%)
Oct 05, 2023	18.56	19.04	18.45	18.72	7,261,231	+0.01(+0.05%)
Oct 04, 2023	19.16	19.21	18.49	18.71	11,548,001	-0.85(-4.35%)
Oct 03, 2023	19.47	19.66	19.26	19.56	7,406,649	-0.08(-0.40%)

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.