Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	18.78	19.00	18.41	18.57	5,608,311	-0.26(-1.36%)
Dec 28, 2023	18.56	18.85	18.51	18.83	3,042,873	+0.22(+1.17%)
Dec 27, 2023	18.66	18.90	18.36	18.61	3,958,170	+0.12(+0.64%)
Dec 26, 2023	18.42	18.64	18.14	18.49	4,199,784	+0.13(+0.70%)
Dec 22, 2023	18.36	18.69	17.80	18.36	7,095,564	-0.61(-3.23%)
Dec 21, 2023	17.98	19.00	17.97	18.98	8,312,749	+1.25(+7.08%)
Dec 20, 2023	18.20	18.46	17.68	17.72	6,796,600	-0.79(-4.27%)
Dec 19, 2023	18.39	18.93	18.33	18.51	8,441,864	+0.38(+2.07%)
Dec 18, 2023	18.67	18.69	17.79	18.14	14,653,935	-1.53(-7.78%)
Dec 15, 2023	20.02	20.29	19.49	19.67	10,733,194	-0.47(-2.35%)
Dec 14, 2023	19.29	20.44	19.14	20.14	12,264,059	+1.56(+8.40%)
Dec 13, 2023	17.43	18.64	17.29	18.58	8,002,805	+1.04(+5.91%)
Dec 12, 2023	17.95	17.95	17.34	17.54	5,006,500	-0.46(-2.58%)
Dec 11, 2023	17.92	18.22	17.74	18.01	5,027,756	+0.09(+0.50%)
Dec 08, 2023	17.93	18.19	17.84	17.92	3,973,784	+0.03(+0.17%)
Dec 07, 2023	17.90	18.16	17.52	17.89	4,777,881	-0.01(-0.05%)
Dec 06, 2023	17.93	18.43	17.72	17.90	5,287,041	+0.14(+0.77%)
Dec 05, 2023	18.23	18.26	17.69	17.76	6,081,819	-0.71(-3.83%)
Dec 04, 2023	17.60	18.73	17.57	18.47	11,381,722	+0.69(+3.87%)
Dec 01, 2023	16.72	17.79	16.40	17.78	9,578,573	+1.34(+8.13%)
Nov 30, 2023	16.89	16.92	16.22	16.44	14,994,461	-0.39(-2.34%)
Nov 29, 2023	16.85	17.05	16.49	16.84	7,144,326	+0.22(+1.30%)
Nov 28, 2023	16.23	16.70	16.08	16.62	5,894,258	+0.32(+1.99%)
Nov 27, 2023	16.18	16.49	15.82	16.30	6,761,873	-0.01(-0.06%)
Nov 24, 2023	16.35	16.50	16.12	16.31	2,722,098	-0.09(-0.54%)
Nov 22, 2023	16.38	16.43	16.01	16.40	3,982,358	+0.15(+0.91%)
Nov 21, 2023	16.71	16.78	16.20	16.25	5,327,062	-0.58(-3.45%)
Nov 20, 2023	16.96	17.06	16.67	16.83	6,337,151	-0.09(-0.52%)
Nov 17, 2023	17.19	17.36	16.86	16.92	8,012,569	+0.02(+0.12%)
Nov 16, 2023	17.14	17.21	16.44	16.90	8,129,915	-0.57(-3.26%)
Nov 15, 2023	16.37	17.73	16.24	17.47	17,664,986	+2.16(+14.13%)
Nov 14, 2023	14.59	16.01	14.59	15.30	10,687,244	+1.40(+10.03%)
Nov 13, 2023	14.49	14.53	13.76	13.91	8,095,023	-0.74(-5.03%)
Nov 10, 2023	14.74	14.78	14.19	14.65	7,291,333	-0.25(-1.65%)
Nov 09, 2023	15.36	15.50	14.82	14.89	5,821,778	-0.44(-2.88%)
Nov 08, 2023	15.63	15.84	15.20	15.33	5,707,236	-0.38(-2.44%)
Nov 07, 2023	15.80	16.26	15.51	15.72	9,433,171	+0.04(+0.25%)
Nov 06, 2023	15.32	15.81	15.21	15.68	9,399,836	+0.44(+2.90%)
Nov 03, 2023	14.84	15.30	14.69	15.24	8,750,899	+0.68(+4.66%)
Nov 02, 2023	13.07	14.58	13.03	14.56	15,858,103	+1.68(+13.05%)
Nov 01, 2023	14.57	14.61	12.63	12.88	29,939,796	-1.60(-11.07%)
Oct 31, 2023	15.83	16.46	14.18	14.48	36,604,560	-2.35(-13.96%)
Oct 30, 2023	16.90	17.17	16.70	16.83	13,891,754	+0.22(+1.30%)
Oct 27, 2023	17.67	17.76	16.53	16.61	9,579,779	-0.91(-5.22%)
Oct 26, 2023	17.41	17.81	17.31	17.53	5,830,459	-0.12(-0.67%)
Oct 25, 2023	17.51	17.97	17.33	17.64	6,327,706	+0.03(+0.17%)
Oct 24, 2023	17.22	17.92	17.16	17.61	9,796,901	+0.43(+2.52%)
Oct 23, 2023	17.47	17.58	16.95	17.18	7,202,746	-0.53(-3.00%)
Oct 20, 2023	18.30	18.48	17.55	17.71	7,583,512	-0.53(-2.91%)
Oct 19, 2023	18.28	18.58	18.08	18.24	8,217,486	-0.12(-0.64%)
Oct 18, 2023	18.10	18.45	17.86	18.36	10,011,120	+0.23(+1.25%)
Oct 17, 2023	15.87	18.27	15.81	18.14	23,126,108	+2.22(+13.96%)
Oct 16, 2023	15.27	16.09	14.85	15.91	6,685,008	+0.73(+4.79%)
Oct 13, 2023	15.07	15.27	14.88	15.19	8,191,273	+0.15(+0.98%)
Oct 12, 2023	15.84	15.84	14.85	15.04	9,427,673	-0.85(-5.32%)
Oct 11, 2023	15.73	16.09	15.67	15.88	6,409,209	+0.16(+1.00%)
Oct 10, 2023	15.49	15.86	15.38	15.73	8,985,661	+0.34(+2.24%)
Oct 09, 2023	15.81	15.88	15.01	15.38	9,842,402	-0.59(-3.69%)
Oct 06, 2023	16.03	16.13	15.50	15.97	6,336,888	-0.31(-1.93%)
Oct 05, 2023	16.21	16.39	15.97	16.29	5,271,444	-0.02(-0.12%)
Oct 04, 2023	16.11	16.38	15.60	16.31	5,661,847	+0.19(+1.16%)
Oct 03, 2023	16.08	16.23	15.87	16.12	9,339,679	-0.19(-1.14%)

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.