Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	10.51	10.71	10.49	10.61	25,603,932	+0.10(+0.95%)
Dec 28, 2023	10.44	10.53	10.42	10.51	15,856,919	+0.02(+0.19%)
Dec 27, 2023	10.51	10.56	10.47	10.49	17,514,760	-0.04(-0.38%)
Dec 26, 2023	10.61	10.61	10.49	10.53	8,088,447	-0.12(-1.13%)
Dec 22, 2023	10.62	10.75	10.57	10.65	14,773,341	-0.02(-0.19%)
Dec 21, 2023	10.72	10.86	10.65	10.67	28,173,748	-0.25(-2.29%)
Dec 20, 2023	10.64	10.93	10.53	10.92	21,630,920	+0.33(+3.07%)
Dec 19, 2023	10.68	10.69	10.59	10.59	14,840,109	-0.10(-0.92%)
Dec 18, 2023	10.82	10.84	10.65	10.69	15,574,431	-0.16(-1.45%)
Dec 15, 2023	10.90	10.94	10.77	10.85	24,133,556	-0.09(-0.81%)
Dec 14, 2023	10.86	11.10	10.78	10.94	19,954,188	+0.04(+0.36%)
Dec 13, 2023	11.13	11.18	10.87	10.90	23,895,882	-0.28(-2.54%)
Dec 12, 2023	11.37	11.43	11.18	11.18	18,421,330	-0.19(-1.64%)
Dec 11, 2023	11.60	11.60	11.35	11.37	16,699,146	-0.19(-1.61%)
Dec 08, 2023	11.76	11.78	11.53	11.56	23,539,008	-0.09(-0.76%)
Dec 07, 2023	11.81	11.87	11.60	11.64	15,701,064	-0.33(-2.79%)
Dec 06, 2023	11.66	12.00	11.65	11.98	17,365,494	+0.14(+1.16%)
Dec 05, 2023	12.02	12.03	11.76	11.84	18,048,644	-0.07(-0.58%)
Dec 04, 2023	11.90	12.12	11.88	11.91	16,489,624	+0.24(+2.02%)
Dec 01, 2023	11.81	11.91	11.64	11.67	19,832,244	-0.07(-0.58%)
Nov 30, 2023	11.65	11.92	11.63	11.74	23,167,326	+0.07(+0.59%)
Nov 29, 2023	11.50	11.68	11.41	11.67	16,243,901	+0.03(+0.25%)
Nov 28, 2023	11.75	11.77	11.60	11.64	15,523,242	-0.06(-0.50%)
Nov 27, 2023	11.71	11.75	11.58	11.70	10,607,537	+0.04(+0.34%)
Nov 24, 2023	11.67	11.73	11.62	11.66	6,561,146	+0.04(+0.34%)
Nov 22, 2023	11.60	11.69	11.45	11.62	19,892,204	-0.10(-0.84%)
Nov 21, 2023	11.67	11.82	11.67	11.72	12,328,623	+0.16(+1.36%)
Nov 20, 2023	11.86	11.87	11.53	11.57	16,194,241	-0.29(-2.48%)
Nov 17, 2023	11.91	11.97	11.79	11.86	16,675,186	+0.02(+0.17%)
Nov 16, 2023	11.93	12.00	11.84	11.84	21,578,256	-0.02(-0.17%)
Nov 15, 2023	11.77	11.96	11.74	11.86	20,653,812	-0.03(-0.25%)
Nov 14, 2023	11.99	12.02	11.82	11.89	17,705,092	-0.52(-4.19%)
Nov 13, 2023	12.44	12.54	12.34	12.41	14,931,423	+0.07(+0.56%)
Nov 10, 2023	12.78	12.82	12.32	12.34	14,419,196	-0.55(-4.26%)
Nov 09, 2023	12.66	12.94	12.58	12.89	22,889,088	+0.19(+1.47%)
Nov 08, 2023	12.68	12.86	12.63	12.70	15,195,875	-0.02(-0.15%)
Nov 07, 2023	12.88	12.97	12.64	12.72	19,947,120	-0.23(-1.74%)
Nov 06, 2023	13.00	13.12	12.91	12.95	13,444,288	-0.09(-0.68%)
Nov 03, 2023	13.26	13.28	12.95	13.04	18,838,202	-0.32(-2.42%)
Nov 02, 2023	13.49	13.60	13.34	13.36	22,006,436	-0.47(-3.40%)
Nov 01, 2023	14.27	14.28	13.79	13.83	30,856,912	-0.50(-3.49%)
Oct 31, 2023	14.48	14.69	14.30	14.33	17,685,398	-0.15(-1.02%)
Oct 30, 2023	14.60	14.71	14.36	14.48	23,521,514	-0.30(-2.06%)
Oct 27, 2023	14.70	14.91	14.49	14.78	35,036,348	-0.16(-1.05%)
Oct 26, 2023	14.49	15.05	14.41	14.94	36,726,808	+0.56(+3.89%)
Oct 25, 2023	13.88	14.42	13.88	14.38	28,802,102	+0.69(+5.01%)
Oct 24, 2023	13.82	13.96	13.64	13.69	23,160,962	-0.27(-1.97%)
Oct 23, 2023	14.18	14.33	13.67	13.97	30,956,662	-0.08(-0.56%)
Oct 20, 2023	13.68	14.06	13.64	14.05	28,950,886	+0.42(+3.10%)
Oct 19, 2023	13.28	13.69	13.19	13.63	31,425,762	+0.24(+1.76%)
Oct 18, 2023	13.20	13.47	13.05	13.39	21,071,198	+0.37(+2.86%)
Oct 17, 2023	13.19	13.34	12.90	13.02	20,539,728	+0.09(+0.68%)
Oct 16, 2023	13.14	13.14	12.85	12.93	16,852,538	-0.30(-2.30%)
Oct 13, 2023	12.86	13.33	12.82	13.23	20,941,640	+0.32(+2.51%)
Oct 12, 2023	12.77	13.07	12.65	12.91	21,063,252	+0.12(+0.92%)
Oct 11, 2023	12.89	13.02	12.78	12.79	16,348,200	-0.19(-1.44%)
Oct 10, 2023	13.10	13.14	12.78	12.98	18,384,024	-0.15(-1.12%)
Oct 09, 2023	13.43	13.54	13.08	13.13	15,495,436	-0.14(-1.04%)
Oct 06, 2023	13.96	14.01	13.16	13.26	21,661,756	-0.44(-3.22%)
Oct 05, 2023	13.62	13.97	13.60	13.70	16,557,826	+0.10(+0.72%)
Oct 04, 2023	13.93	13.96	13.54	13.61	19,009,832	-0.39(-2.80%)
Oct 03, 2023	13.70	14.11	13.54	14.00	19,102,506	+0.48(+3.56%)

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.