Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	26.76	26.89	25.67	26.14	1,241,165	-0.86(-3.17%)
Dec 28, 2023	27.11	27.17	26.70	27.00	683,025	-0.30(-1.09%)
Dec 27, 2023	27.16	27.41	26.92	27.29	589,891	+0.15(+0.55%)
Dec 26, 2023	26.67	27.22	26.39	27.14	574,510	+0.52(+1.94%)
Dec 22, 2023	26.60	27.13	26.55	26.63	631,646	-0.22(-0.82%)
Dec 21, 2023	26.58	26.92	26.38	26.85	605,324	+0.94(+3.61%)
Dec 20, 2023	26.89	27.13	25.90	25.91	1,019,599	-1.35(-4.97%)
Dec 19, 2023	26.98	27.40	26.88	27.26	812,077	+0.54(+2.01%)
Dec 18, 2023	27.21	27.27	26.61	26.73	821,901	-0.46(-1.68%)
Dec 15, 2023	27.50	27.54	26.90	27.18	1,320,064	-0.32(-1.16%)
Dec 14, 2023	25.95	27.92	25.93	27.50	2,209,596	+2.08(+8.18%)
Dec 13, 2023	23.73	25.59	23.44	25.42	1,762,812	+1.81(+7.65%)
Dec 12, 2023	23.65	23.88	23.29	23.62	721,780	+0.00(+0.00%)
Dec 11, 2023	23.19	23.87	23.09	23.62	800,706	+0.45(+1.92%)
Dec 08, 2023	22.60	23.19	22.60	23.17	689,929	+0.56(+2.50%)
Dec 07, 2023	22.22	22.69	22.03	22.61	564,382	+0.43(+1.92%)
Dec 06, 2023	21.92	22.53	21.74	22.18	671,129	+0.54(+2.52%)
Dec 05, 2023	22.01	22.32	21.63	21.64	600,134	-0.62(-2.80%)
Dec 04, 2023	21.93	22.49	21.75	22.26	629,812	+0.25(+1.12%)
Dec 01, 2023	20.84	22.05	20.60	22.01	759,965	+1.08(+5.16%)
Nov 30, 2023	21.48	21.54	20.86	20.93	732,945	-0.51(-2.40%)
Nov 29, 2023	21.64	21.90	21.31	21.45	917,741	+0.16(+0.74%)
Nov 28, 2023	21.08	21.47	20.89	21.29	692,690	+0.18(+0.84%)
Nov 27, 2023	21.03	21.25	20.92	21.11	751,364	-0.07(-0.33%)
Nov 24, 2023	21.21	21.43	20.85	21.18	408,464	+0.00(+0.00%)
Nov 22, 2023	21.45	21.47	21.04	21.18	543,909	+0.04(+0.19%)
Nov 21, 2023	21.38	21.50	21.01	21.14	543,281	-0.52(-2.42%)
Nov 20, 2023	21.31	21.69	21.05	21.67	777,966	+0.28(+1.30%)
Nov 17, 2023	20.92	21.43	20.83	21.39	897,212	+0.70(+3.40%)
Nov 16, 2023	20.85	21.07	20.45	20.69	932,167	-0.43(-2.02%)
Nov 15, 2023	20.95	21.73	20.85	21.11	1,196,999	+0.31(+1.48%)
Nov 14, 2023	19.80	21.02	19.58	20.80	1,660,919	+1.97(+10.46%)
Nov 13, 2023	18.39	19.21	18.39	18.83	833,455	+0.38(+2.04%)
Nov 10, 2023	18.27	18.47	17.57	18.46	1,534,688	+0.34(+1.86%)
Nov 09, 2023	18.83	18.83	17.94	18.12	832,690	-0.60(-3.23%)
Nov 08, 2023	18.86	18.89	18.57	18.72	993,927	-0.29(-1.51%)
Nov 07, 2023	18.66	19.10	18.51	19.01	724,750	+0.22(+1.16%)
Nov 06, 2023	18.76	19.01	18.59	18.79	786,150	-0.15(-0.78%)
Nov 03, 2023	18.81	19.39	18.81	18.94	1,341,206	+0.51(+2.79%)
Nov 02, 2023	20.91	22.77	18.24	18.43	2,822,258	+1.32(+7.70%)
Nov 01, 2023	16.57	17.19	16.04	17.11	2,161,599	+0.52(+3.16%)
Oct 31, 2023	16.17	16.64	16.02	16.59	1,370,986	+0.23(+1.39%)
Oct 30, 2023	16.68	16.86	16.25	16.36	984,512	-0.05(-0.30%)
Oct 27, 2023	17.21	17.33	16.31	16.41	1,354,216	-0.80(-4.66%)
Oct 26, 2023	17.10	17.65	17.04	17.21	1,326,186	+0.27(+1.58%)
Oct 25, 2023	17.03	17.30	16.73	16.94	942,304	-0.34(-1.95%)
Oct 24, 2023	17.50	18.02	17.27	17.28	724,944	-0.05(-0.29%)
Oct 23, 2023	17.06	17.80	16.96	17.33	974,919	+0.29(+1.68%)
Oct 20, 2023	17.12	17.40	16.98	17.04	842,075	-0.01(-0.06%)
Oct 19, 2023	17.44	17.57	16.87	17.05	1,048,379	-0.44(-2.49%)
Oct 18, 2023	17.66	17.82	17.29	17.49	1,198,798	-0.54(-3.02%)
Oct 17, 2023	17.41	18.04	17.41	18.03	1,197,114	+0.45(+2.53%)
Oct 16, 2023	17.21	17.73	17.06	17.59	943,575	+0.61(+3.62%)
Oct 13, 2023	17.10	17.17	16.72	16.97	781,199	-0.14(-0.81%)
Oct 12, 2023	17.76	17.76	16.86	17.11	878,970	-0.66(-3.73%)
Oct 11, 2023	18.18	18.42	17.62	17.77	791,132	-0.44(-2.39%)
Oct 10, 2023	17.66	18.46	17.62	18.21	919,295	+0.66(+3.78%)
Oct 09, 2023	17.50	17.75	17.14	17.55	633,438	-0.27(-1.50%)
Oct 06, 2023	17.38	18.32	17.07	17.81	1,101,886	+0.30(+1.70%)
Oct 05, 2023	18.15	18.20	17.43	17.52	1,521,166	-0.87(-4.74%)
Oct 04, 2023	19.19	19.24	18.24	18.39	1,115,893	-0.77(-4.03%)
Oct 03, 2023	19.74	20.00	18.97	19.16	759,391	-0.76(-3.83%)

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.