Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	15.78	15.96	15.75	15.93	5,439	+0.20(+1.25%)
Dec 28, 2023	15.72	15.79	15.63	15.73	163,291	+0.05(+0.34%)
Dec 27, 2023	15.67	15.70	15.65	15.68	2,666	-0.08(-0.48%)
Dec 26, 2023	15.89	15.90	15.76	15.76	4,911	-0.15(-0.96%)
Dec 22, 2023	15.90	16.01	15.85	15.91	4,835	-0.08(-0.47%)
Dec 21, 2023	16.05	16.13	15.98	15.98	4,322	-0.27(-1.65%)
Dec 20, 2023	15.94	16.27	15.85	16.25	11,942	+0.28(+1.78%)
Dec 19, 2023	16.09	16.13	15.97	15.97	6,023	-0.32(-1.99%)
Dec 18, 2023	16.32	16.40	16.23	16.29	5,838	+0.00(+0.01%)
Dec 15, 2023	16.12	16.38	16.12	16.29	6,422	+0.15(+0.93%)
Dec 14, 2023	16.23	16.30	16.08	16.14	12,594	-0.45(-2.74%)
Dec 13, 2023	17.14	17.20	16.56	16.59	128,019	-0.60(-3.50%)
Dec 12, 2023	17.13	17.30	17.13	17.20	3,729	+0.06(+0.36%)
Dec 11, 2023	17.24	17.25	17.13	17.13	3,872	-0.10(-0.60%)
Dec 08, 2023	17.34	17.34	17.24	17.24	2,949	-0.15(-0.84%)
Dec 07, 2023	17.41	17.43	17.32	17.38	1,962	-0.18(-1.02%)
Dec 06, 2023	17.29	17.57	17.16	17.56	7,097	+0.08(+0.46%)
Dec 05, 2023	17.40	17.52	17.40	17.48	1,869	+0.22(+1.25%)
Dec 04, 2023	17.48	17.48	17.23	17.26	5,413	-0.20(-1.12%)
Dec 01, 2023	17.88	17.88	17.46	17.46	5,154	-0.54(-2.98%)
Nov 30, 2023	17.99	18.03	17.99	18.00	2,162	-0.02(-0.11%)
Nov 29, 2023	17.83	18.02	17.76	18.02	3,437	-0.07(-0.41%)
Nov 28, 2023	18.13	18.15	18.01	18.09	12,441	+0.10(+0.57%)
Nov 27, 2023	18.05	18.05	17.94	17.99	4,384	+0.04(+0.24%)
Nov 24, 2023	17.94	17.96	17.91	17.94	2,700	-0.08(-0.45%)
Nov 22, 2023	18.12	18.12	17.87	18.03	3,173	-0.04(-0.25%)
Nov 21, 2023	18.05	18.08	18.05	18.07	1,438	+0.20(+1.13%)
Nov 20, 2023	17.88	17.90	17.84	17.87	51,619	-0.04(-0.25%)
Nov 17, 2023	17.98	17.98	17.89	17.91	8,119	-0.24(-1.30%)
Nov 16, 2023	18.12	18.18	18.11	18.15	2,250	+0.28(+1.55%)
Nov 15, 2023	17.86	17.87	17.64	17.87	1,454	-0.05(-0.28%)
Nov 14, 2023	18.29	18.29	17.88	17.92	14,524	-1.01(-5.35%)
Nov 13, 2023	19.00	19.05	18.92	18.94	4,679	+0.04(+0.20%)
Nov 10, 2023	19.05	19.13	18.85	18.90	18,736	-0.25(-1.32%)
Nov 09, 2023	18.83	19.20	18.83	19.15	4,875	+0.22(+1.19%)
Nov 08, 2023	18.76	18.96	18.76	18.93	51,370	+0.25(+1.36%)
Nov 07, 2023	18.70	18.72	18.58	18.67	2,566	+0.13(+0.69%)
Nov 06, 2023	18.29	18.60	18.29	18.55	12,798	+0.26(+1.41%)
Nov 03, 2023	18.45	18.45	18.25	18.29	6,598	-0.57(-3.02%)
Nov 02, 2023	19.07	19.13	18.83	18.86	12,158	-0.54(-2.79%)
Nov 01, 2023	19.42	19.60	19.35	19.40	8,959	-0.12(-0.60%)
Oct 31, 2023	19.66	19.66	19.44	19.52	3,238	-0.10(-0.52%)
Oct 30, 2023	19.44	19.77	19.44	19.62	9,587	-0.14(-0.72%)
Oct 27, 2023	19.62	19.78	19.57	19.76	9,456	+0.24(+1.25%)
Oct 26, 2023	19.42	19.52	19.30	19.52	9,760	-0.01(-0.05%)
Oct 25, 2023	19.51	19.53	19.41	19.52	3,608	+0.24(+1.26%)
Oct 24, 2023	19.24	19.30	19.23	19.28	2,751	-0.11(-0.55%)
Oct 23, 2023	19.36	19.40	19.14	19.39	11,228	+0.16(+0.86%)
Oct 20, 2023	18.98	19.22	18.98	19.22	7,735	+0.26(+1.37%)
Oct 19, 2023	18.83	18.99	18.63	18.97	9,788	+0.24(+1.26%)
Oct 18, 2023	18.59	18.76	18.57	18.73	9,190	+0.40(+2.16%)
Oct 17, 2023	18.49	18.50	18.25	18.33	5,598	-0.20(-1.08%)
Oct 16, 2023	18.71	18.73	18.53	18.53	44,338	-0.40(-2.11%)
Oct 13, 2023	18.72	18.96	18.72	18.93	3,031	+0.24(+1.29%)
Oct 12, 2023	18.51	18.76	18.51	18.69	45,536	+0.39(+2.11%)
Oct 11, 2023	18.30	18.37	18.30	18.30	3,030	-0.01(-0.03%)
Oct 10, 2023	18.41	18.42	18.21	18.31	11,254	-0.21(-1.12%)
Oct 09, 2023	18.79	18.79	18.45	18.52	81,312	-0.18(-0.97%)
Oct 06, 2023	19.01	19.01	18.60	18.70	5,059	-0.12(-0.65%)
Oct 05, 2023	18.83	18.86	18.82	18.82	2,822	+0.01(+0.07%)
Oct 04, 2023	18.75	18.96	18.74	18.81	5,967	-0.02(-0.11%)
Oct 03, 2023	18.61	18.90	18.55	18.83	53,052	+0.36(+1.97%)

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.