Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	18.30	18.44	18.01	18.03	2,745,935	-0.26(-1.42%)
Dec 28, 2023	18.50	18.60	18.27	18.29	3,168,672	-0.24(-1.30%)
Dec 27, 2023	18.20	18.61	18.05	18.53	4,334,152	+0.37(+2.04%)
Dec 26, 2023	18.06	18.23	17.94	18.16	2,837,781	+0.15(+0.83%)
Dec 22, 2023	17.94	18.06	17.79	18.01	4,225,576	+0.17(+0.95%)
Dec 21, 2023	17.70	17.91	17.52	17.84	3,520,944	+0.43(+2.47%)
Dec 20, 2023	17.90	18.30	17.39	17.41	5,100,073	-0.55(-3.06%)
Dec 19, 2023	17.62	18.33	17.62	17.96	5,055,476	+0.46(+2.63%)
Dec 18, 2023	17.46	17.74	17.12	17.50	4,591,475	+0.42(+2.46%)
Dec 15, 2023	17.12	17.60	16.88	17.08	5,762,615	+0.07(+0.41%)
Dec 14, 2023	16.95	17.37	16.86	17.01	5,784,494	+0.43(+2.59%)
Dec 13, 2023	15.97	16.58	15.76	16.58	4,858,370	+0.67(+4.21%)
Dec 12, 2023	15.63	16.01	15.39	15.91	4,251,326	+0.23(+1.47%)
Dec 11, 2023	15.90	15.90	15.26	15.68	4,823,196	-0.16(-1.01%)
Dec 08, 2023	15.95	16.17	15.74	15.84	4,099,693	-0.11(-0.69%)
Dec 07, 2023	16.29	16.29	15.67	15.95	5,286,627	-0.32(-1.97%)
Dec 06, 2023	16.37	16.80	16.24	16.27	5,163,675	+0.06(+0.37%)
Dec 05, 2023	16.40	16.64	15.99	16.21	5,259,841	-0.22(-1.34%)
Dec 04, 2023	16.23	16.64	15.91	16.43	6,004,581	+0.03(+0.18%)
Dec 01, 2023	15.65	16.45	15.50	16.40	8,106,481	+0.80(+5.13%)
Nov 30, 2023	15.23	15.64	15.11	15.60	6,844,371	+0.29(+1.89%)
Nov 29, 2023	15.00	15.44	14.95	15.31	6,340,238	+0.41(+2.75%)
Nov 28, 2023	14.72	14.96	14.68	14.90	5,091,530	+0.19(+1.29%)
Nov 27, 2023	14.50	14.79	14.34	14.71	6,043,485	+0.21(+1.45%)
Nov 24, 2023	14.15	14.52	14.10	14.50	2,824,176	+0.31(+2.18%)
Nov 22, 2023	13.92	14.47	13.89	14.19	7,307,320	+0.47(+3.43%)
Nov 21, 2023	13.75	13.95	13.66	13.72	3,610,875	-0.19(-1.37%)
Nov 20, 2023	14.01	14.10	13.72	13.91	4,517,840	+0.04(+0.29%)
Nov 17, 2023	13.80	14.18	13.46	13.87	7,455,280	+0.19(+1.39%)
Nov 16, 2023	13.74	14.22	13.49	13.68	11,751,210	+0.12(+0.88%)
Nov 15, 2023	13.26	14.09	13.04	13.56	17,585,712	+0.71(+5.53%)
Nov 14, 2023	12.44	12.95	12.35	12.85	13,785,312	+0.75(+6.20%)
Nov 13, 2023	11.15	12.16	11.09	12.10	20,065,536	+1.38(+12.87%)
Nov 10, 2023	10.30	10.86	10.20	10.72	13,063,224	+0.43(+4.18%)
Nov 09, 2023	10.60	10.65	10.25	10.29	4,893,975	-0.08(-0.77%)
Nov 08, 2023	10.57	10.61	10.27	10.37	4,634,424	-0.23(-2.17%)
Nov 07, 2023	10.68	10.93	10.58	10.60	3,643,429	-0.09(-0.84%)
Nov 06, 2023	10.99	11.12	10.62	10.69	4,053,976	-0.25(-2.29%)
Nov 03, 2023	10.59	11.16	10.59	10.94	6,023,354	+0.54(+5.19%)
Nov 02, 2023	10.23	10.42	9.960	10.40	6,468,674	+0.24(+2.36%)
Nov 01, 2023	9.910	10.21	9.855	10.16	3,775,608	+0.25(+2.47%)
Oct 31, 2023	9.680	9.960	9.680	9.915	3,676,988	+0.18(+1.90%)
Oct 30, 2023	9.780	9.880	9.660	9.730	3,901,641	+0.13(+1.35%)
Oct 27, 2023	9.770	9.848	9.550	9.600	2,349,394	-0.11(-1.13%)
Oct 26, 2023	9.850	10.04	9.660	9.710	3,194,449	-0.11(-1.12%)
Oct 25, 2023	9.950	9.980	9.645	9.820	3,203,741	-0.27(-2.68%)
Oct 24, 2023	10.08	10.37	9.890	10.09	4,522,517	+0.08(+0.80%)
Oct 23, 2023	9.840	10.20	9.710	10.01	3,339,621	+0.06(+0.60%)
Oct 20, 2023	10.19	10.25	9.850	9.950	2,701,993	-0.17(-1.68%)
Oct 19, 2023	10.09	10.28	9.920	10.12	4,253,355	+0.03(+0.30%)
Oct 18, 2023	9.890	10.24	9.820	10.09	5,428,733	+0.05(+0.50%)
Oct 17, 2023	9.650	10.17	9.600	10.04	4,929,878	+0.28(+2.87%)
Oct 16, 2023	9.750	9.880	9.335	9.760	4,289,635	+0.05(+0.51%)
Oct 13, 2023	9.710	9.880	9.615	9.710	4,447,035	+0.10(+1.04%)
Oct 12, 2023	10.04	10.05	9.540	9.610	4,382,989	-0.39(-3.90%)
Oct 11, 2023	10.41	10.46	9.825	10.00	6,067,291	-0.40(-3.85%)
Oct 10, 2023	9.970	10.56	9.910	10.40	6,132,818	+0.49(+4.94%)
Oct 09, 2023	9.870	10.04	9.670	9.910	4,964,348	-0.10(-1.00%)
Oct 06, 2023	9.970	10.12	9.720	10.01	9,508,451	-0.07(-0.69%)
Oct 05, 2023	10.34	10.47	9.948	10.08	4,670,196	-0.42(-4.00%)
Oct 04, 2023	10.65	10.83	10.45	10.50	5,549,994	+0.25(+2.44%)
Oct 03, 2023	10.51	10.78	10.13	10.25	4,148,109	-0.43(-4.03%)

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.