Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	15.69	15.73	14.68	14.93	1,336,241	-0.85(-5.39%)
Dec 28, 2023	15.24	16.05	15.04	15.78	2,522,369	+0.60(+3.95%)
Dec 27, 2023	13.70	15.35	13.59	15.18	2,075,374	+1.65(+12.20%)
Dec 26, 2023	13.32	13.66	13.24	13.53	1,687,073	+0.23(+1.73%)
Dec 22, 2023	13.43	13.70	13.18	13.30	745,238	-0.05(-0.37%)
Dec 21, 2023	13.17	13.38	12.99	13.35	898,844	+0.43(+3.33%)
Dec 20, 2023	13.50	13.52	12.86	12.92	853,709	-0.71(-5.21%)
Dec 19, 2023	13.60	14.00	13.43	13.63	886,166	+0.23(+1.72%)
Dec 18, 2023	13.56	13.59	13.19	13.40	1,299,585	-0.16(-1.18%)
Dec 15, 2023	13.71	13.75	12.96	13.56	2,110,192	-0.01(-0.07%)
Dec 14, 2023	13.52	14.06	13.52	13.57	1,484,840	+0.35(+2.65%)
Dec 13, 2023	12.28	13.28	12.10	13.22	1,950,102	+0.89(+7.22%)
Dec 12, 2023	12.22	12.49	11.66	12.33	1,599,946	+0.02(+0.16%)
Dec 11, 2023	12.51	12.69	12.19	12.31	809,352	-0.19(-1.52%)
Dec 08, 2023	12.85	12.89	12.12	12.50	955,388	-0.38(-2.95%)
Dec 07, 2023	12.87	13.06	12.64	12.88	1,599,484	+0.01(+0.08%)
Dec 06, 2023	12.80	13.30	12.49	12.87	1,308,220	+0.10(+0.78%)
Dec 05, 2023	12.89	12.90	12.48	12.77	1,462,393	-0.22(-1.69%)
Dec 04, 2023	12.50	13.37	12.40	12.99	1,608,286	+0.49(+3.92%)
Dec 01, 2023	12.27	12.55	11.76	12.50	1,258,553	+0.23(+1.87%)
Nov 30, 2023	12.49	12.49	12.01	12.27	1,486,856	-0.08(-0.65%)
Nov 29, 2023	12.29	12.79	12.21	12.35	1,433,414	+0.15(+1.23%)
Nov 28, 2023	11.91	12.36	11.29	12.20	1,334,058	+0.29(+2.43%)
Nov 27, 2023	12.29	12.34	11.88	11.91	1,067,530	-0.56(-4.49%)
Nov 24, 2023	11.87	12.75	11.85	12.47	641,454	+0.55(+4.61%)
Nov 22, 2023	12.37	12.40	11.85	11.92	1,086,350	-0.31(-2.53%)
Nov 21, 2023	12.02	12.28	11.58	12.23	1,650,576	+0.04(+0.33%)
Nov 20, 2023	12.48	12.65	12.14	12.19	1,229,373	-0.18(-1.46%)
Nov 17, 2023	11.90	12.40	11.63	12.37	1,882,018	+0.54(+4.56%)
Nov 16, 2023	12.56	12.81	11.79	11.83	1,216,483	-0.85(-6.70%)
Nov 15, 2023	12.90	13.01	12.55	12.68	1,379,944	-0.12(-0.94%)
Nov 14, 2023	11.94	12.93	11.75	12.80	2,513,798	+1.42(+12.48%)
Nov 13, 2023	11.08	11.48	10.87	11.38	1,296,440	+0.25(+2.25%)
Nov 10, 2023	11.46	11.48	10.95	11.13	1,308,127	-0.35(-3.05%)
Nov 09, 2023	12.07	12.09	11.38	11.48	1,158,057	-0.58(-4.81%)
Nov 08, 2023	12.96	12.96	11.99	12.06	1,317,400	-0.81(-6.29%)
Nov 07, 2023	12.75	13.09	12.52	12.87	1,258,544	-0.01(-0.08%)
Nov 06, 2023	13.85	13.91	12.75	12.88	1,190,890	-0.90(-6.53%)
Nov 03, 2023	13.98	14.55	13.78	13.78	1,903,215	+0.24(+1.77%)
Nov 02, 2023	13.42	14.16	13.39	13.54	1,069,621	+0.44(+3.36%)
Nov 01, 2023	13.12	13.32	13.00	13.10	941,206	-0.20(-1.50%)
Oct 31, 2023	13.09	13.49	12.99	13.30	1,247,944	+0.24(+1.84%)
Oct 30, 2023	12.77	13.26	12.51	13.06	1,632,709	+0.42(+3.32%)
Oct 27, 2023	13.16	13.32	12.37	12.64	1,563,345	-0.38(-2.92%)
Oct 26, 2023	14.48	14.48	12.64	13.02	2,100,333	-1.06(-7.53%)
Oct 25, 2023	13.98	14.27	13.70	14.08	1,211,467	-0.07(-0.49%)
Oct 24, 2023	14.09	14.59	14.09	14.15	1,348,478	+0.08(+0.57%)
Oct 23, 2023	14.27	14.74	14.03	14.07	967,978	-0.49(-3.37%)
Oct 20, 2023	14.77	14.99	14.50	14.56	1,051,728	-0.26(-1.75%)
Oct 19, 2023	15.25	15.46	14.80	14.82	1,292,696	-0.43(-2.82%)
Oct 18, 2023	15.43	15.64	15.10	15.25	963,489	-0.38(-2.43%)
Oct 17, 2023	15.07	15.85	15.07	15.63	1,438,619	+0.39(+2.56%)
Oct 16, 2023	14.27	15.40	14.22	15.24	1,125,463	+1.03(+7.25%)
Oct 13, 2023	13.57	14.25	13.46	14.21	1,079,706	+0.55(+4.03%)
Oct 12, 2023	14.35	14.49	13.57	13.66	1,375,350	-0.80(-5.53%)
Oct 11, 2023	15.34	15.69	14.39	14.46	1,522,786	-0.95(-6.16%)
Oct 10, 2023	14.39	15.66	14.39	15.41	1,887,670	+0.85(+5.84%)
Oct 09, 2023	13.88	14.80	13.81	14.56	1,466,815	+0.56(+4.00%)
Oct 06, 2023	14.17	14.44	13.74	14.00	3,100,546	-0.40(-2.78%)
Oct 05, 2023	14.73	14.77	14.01	14.40	1,661,211	-0.38(-2.57%)
Oct 04, 2023	15.16	15.16	14.51	14.78	1,372,696	-0.52(-3.40%)
Oct 03, 2023	15.56	15.72	15.25	15.30	1,364,094	-0.29(-1.86%)

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.