Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	21.45	22.08	21.41	21.53	2,652,993	+0.20(+0.94%)
Dec 28, 2023	21.33	21.43	21.15	21.33	1,592,321	-0.02(-0.09%)
Dec 27, 2023	21.50	21.73	21.05	21.35	2,724,315	-0.12(-0.56%)
Dec 26, 2023	21.25	21.75	21.01	21.47	2,165,275	+0.15(+0.70%)
Dec 22, 2023	21.40	21.45	21.04	21.32	2,809,031	-0.12(-0.56%)
Dec 21, 2023	21.63	21.68	21.03	21.44	4,958,826	+0.26(+1.23%)
Dec 20, 2023	21.50	21.99	21.11	21.18	4,411,283	-0.40(-1.85%)
Dec 19, 2023	20.10	21.59	20.05	21.58	7,208,288	+1.65(+8.28%)
Dec 18, 2023	19.34	19.97	19.22	19.93	3,707,144	+0.65(+3.37%)
Dec 15, 2023	19.43	19.51	18.89	19.28	12,109,681	+0.03(+0.16%)
Dec 14, 2023	19.13	19.65	18.73	19.25	4,923,329	+1.18(+6.53%)
Dec 13, 2023	18.07	18.11	17.46	18.07	3,078,904	-0.06(-0.33%)
Dec 12, 2023	18.27	18.36	17.79	18.13	2,974,724	-0.27(-1.47%)
Dec 11, 2023	17.89	18.50	17.86	18.40	2,768,679	+0.49(+2.74%)
Dec 08, 2023	17.78	18.13	17.76	17.91	1,948,695	+0.06(+0.34%)
Dec 07, 2023	17.67	17.94	17.63	17.85	1,612,437	+0.20(+1.13%)
Dec 06, 2023	17.95	18.16	17.61	17.65	2,057,078	-0.12(-0.68%)
Dec 05, 2023	18.04	18.22	17.59	17.77	2,090,515	-0.34(-1.88%)
Dec 04, 2023	18.05	18.43	17.91	18.11	2,128,141	+0.01(+0.06%)
Dec 01, 2023	17.78	18.13	17.39	18.10	2,207,666	+0.27(+1.51%)
Nov 30, 2023	18.08	18.19	17.77	17.83	2,106,701	-0.08(-0.45%)
Nov 29, 2023	18.76	18.88	17.86	17.91	2,771,075	-0.68(-3.66%)
Nov 28, 2023	18.95	18.96	18.46	18.59	1,701,221	-0.38(-2.00%)
Nov 27, 2023	18.86	19.17	18.83	18.97	1,855,424	+0.05(+0.26%)
Nov 24, 2023	18.97	19.25	18.70	18.92	1,029,093	-0.15(-0.79%)
Nov 22, 2023	19.25	19.48	19.02	19.07	1,246,402	+0.03(+0.16%)
Nov 21, 2023	19.04	19.21	19.00	19.04	1,582,133	-0.15(-0.78%)
Nov 20, 2023	19.01	19.32	18.98	19.19	1,658,046	+0.10(+0.52%)
Nov 17, 2023	19.03	19.24	18.68	19.09	2,672,463	+0.31(+1.65%)
Nov 16, 2023	18.99	19.11	18.64	18.78	2,765,983	-0.31(-1.62%)
Nov 15, 2023	17.90	19.48	17.83	19.09	5,158,735	+1.28(+7.19%)
Nov 14, 2023	17.71	18.16	17.56	17.81	2,997,149	+0.69(+4.03%)
Nov 13, 2023	17.82	17.90	17.05	17.12	2,417,715	-0.25(-1.44%)
Nov 10, 2023	16.90	17.47	16.80	17.37	1,968,713	+0.38(+2.24%)
Nov 09, 2023	17.67	17.75	16.95	16.99	3,329,807	-0.47(-2.69%)
Nov 08, 2023	17.94	18.30	17.33	17.46	4,757,815	-0.42(-2.35%)
Nov 07, 2023	17.53	18.30	16.68	17.88	13,736,166	+1.77(+10.99%)
Nov 06, 2023	15.95	16.44	15.66	16.11	7,215,645	+0.36(+2.29%)
Nov 03, 2023	14.91	15.81	14.91	15.75	2,407,223	+1.09(+7.44%)
Nov 02, 2023	14.45	14.70	14.23	14.66	2,234,517	+0.37(+2.59%)
Nov 01, 2023	14.73	14.78	14.15	14.29	1,342,462	-0.47(-3.18%)
Oct 31, 2023	14.55	14.83	14.40	14.76	1,402,209	+0.28(+1.93%)
Oct 30, 2023	14.46	14.83	14.40	14.48	1,239,750	+0.17(+1.19%)
Oct 27, 2023	14.58	14.78	14.29	14.31	1,340,325	-0.18(-1.24%)
Oct 26, 2023	14.71	14.90	14.37	14.49	1,740,900	-0.21(-1.43%)
Oct 25, 2023	15.06	15.06	14.58	14.70	1,809,001	-0.55(-3.61%)
Oct 24, 2023	15.07	15.34	15.06	15.25	1,573,895	+0.38(+2.56%)
Oct 23, 2023	14.79	15.23	14.76	14.87	1,709,227	-0.05(-0.34%)
Oct 20, 2023	15.43	15.43	14.92	14.92	1,502,647	-0.59(-3.80%)
Oct 19, 2023	15.77	15.89	15.47	15.51	1,770,008	-0.29(-1.84%)
Oct 18, 2023	16.17	16.21	15.76	15.80	1,641,276	-0.62(-3.78%)
Oct 17, 2023	16.39	16.93	16.32	16.42	2,437,432	+0.13(+0.80%)
Oct 16, 2023	15.78	16.38	15.69	16.29	1,493,037	+0.55(+3.49%)
Oct 13, 2023	15.70	15.83	15.57	15.74	1,461,252	-0.01(-0.06%)
Oct 12, 2023	16.34	16.38	15.71	15.75	1,120,610	-0.43(-2.66%)
Oct 11, 2023	15.93	16.27	15.93	16.18	1,074,560	+0.26(+1.63%)
Oct 10, 2023	15.60	16.04	15.60	15.92	1,817,917	+0.41(+2.64%)
Oct 09, 2023	15.70	15.71	15.43	15.51	1,852,360	-0.46(-2.88%)
Oct 06, 2023	15.76	16.10	15.71	15.97	952,991	+0.09(+0.57%)
Oct 05, 2023	15.97	16.08	15.69	15.88	976,397	-0.13(-0.81%)
Oct 04, 2023	15.84	16.11	15.80	16.01	1,149,788	+0.24(+1.52%)
Oct 03, 2023	16.32	16.43	15.59	15.77	2,218,848	-0.73(-4.42%)

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.