Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	17.33	17.50	16.94	17.11	596,242	-0.09(-0.55%)
Dec 28, 2023	17.20	17.60	17.02	17.20	1,149,565	-0.36(-2.06%)
Dec 27, 2023	17.61	18.24	17.26	17.56	1,130,205	-0.09(-0.53%)
Dec 26, 2023	18.04	18.45	17.54	17.66	856,471	-0.38(-2.09%)
Dec 22, 2023	17.53	18.56	17.24	18.03	1,146,004	+0.43(+2.42%)
Dec 21, 2023	18.05	18.95	17.22	17.61	2,360,787	+0.26(+1.48%)
Dec 20, 2023	16.78	17.83	16.43	17.35	1,548,850	+0.77(+4.66%)
Dec 19, 2023	16.91	17.11	16.29	16.58	757,333	-0.28(-1.65%)
Dec 18, 2023	16.57	16.98	16.41	16.85	722,878	+0.55(+3.40%)
Dec 15, 2023	17.09	17.31	16.24	16.30	1,420,991	-0.87(-5.08%)
Dec 14, 2023	17.92	18.25	16.98	17.17	1,301,053	-0.53(-2.97%)
Dec 13, 2023	16.55	17.71	15.85	17.70	2,632,713	+0.57(+3.36%)
Dec 12, 2023	17.32	17.70	16.67	17.12	1,222,278	-0.19(-1.09%)
Dec 11, 2023	16.83	17.37	16.39	17.31	1,107,364	-0.03(-0.17%)
Dec 08, 2023	16.82	17.46	16.65	17.34	815,754	+0.50(+2.94%)
Dec 07, 2023	17.23	17.58	16.49	16.84	1,107,231	+0.07(+0.41%)
Dec 06, 2023	17.27	17.42	16.55	16.77	1,079,996	-0.39(-2.25%)
Dec 05, 2023	16.49	17.53	16.36	17.16	1,717,676	+0.44(+2.61%)
Dec 04, 2023	16.66	16.76	15.96	16.73	1,144,945	-0.05(-0.30%)
Dec 01, 2023	16.94	16.96	16.41	16.77	994,315	-0.25(-1.46%)
Nov 30, 2023	17.14	17.38	16.67	17.02	904,017	-0.14(-0.81%)
Nov 29, 2023	16.75	17.72	16.19	17.16	1,355,581	+0.44(+2.61%)
Nov 28, 2023	16.87	16.99	16.03	16.73	1,779,440	+0.06(+0.36%)
Nov 27, 2023	15.93	17.80	15.65	16.67	5,033,777	+1.49(+9.79%)
Nov 24, 2023	13.68	15.56	13.64	15.18	2,129,765	+1.80(+13.48%)
Nov 22, 2023	14.37	14.57	12.94	13.38	2,295,096	-1.05(-7.28%)
Nov 21, 2023	13.75	14.55	13.50	14.43	2,279,154	-0.09(-0.61%)
Nov 20, 2023	14.65	15.67	14.37	14.52	4,699,516	+2.13(+17.20%)
Nov 17, 2023	11.69	12.55	11.64	12.39	1,081,716	+0.62(+5.31%)
Nov 16, 2023	11.84	12.14	11.57	11.76	896,030	-0.12(-1.00%)
Nov 15, 2023	11.74	12.16	11.66	11.88	534,318	+0.03(+0.25%)
Nov 14, 2023	11.86	11.99	11.60	11.85	546,227	+0.30(+2.57%)
Nov 13, 2023	11.46	11.88	11.37	11.55	346,810	-0.12(-1.02%)
Nov 10, 2023	11.81	12.30	11.59	11.67	421,285	+0.01(+0.08%)
Nov 09, 2023	11.58	12.09	11.54	11.66	249,496	+0.05(+0.43%)
Nov 08, 2023	11.99	12.04	11.54	11.61	352,914	-0.35(-2.90%)
Nov 07, 2023	11.99	12.37	11.81	11.96	440,458	+0.03(+0.25%)
Nov 06, 2023	12.48	12.48	11.87	11.93	302,696	-0.40(-3.22%)
Nov 03, 2023	12.47	12.57	12.26	12.33	500,315	+0.13(+1.06%)
Nov 02, 2023	12.10	12.34	11.91	12.20	605,263	+0.36(+3.01%)
Nov 01, 2023	11.17	12.11	11.04	11.84	833,779	+0.73(+6.60%)
Oct 31, 2023	10.77	11.17	10.66	11.11	1,118,158	+0.08(+0.72%)
Oct 30, 2023	11.77	11.83	10.84	11.03	841,773	-0.61(-5.28%)
Oct 27, 2023	11.98	12.06	11.54	11.64	480,144	-0.18(-1.51%)
Oct 26, 2023	11.69	11.95	11.18	11.82	535,297	+0.09(+0.76%)
Oct 25, 2023	11.01	11.93	10.90	11.73	1,180,060	+0.76(+6.96%)
Oct 24, 2023	11.55	11.59	10.86	10.97	1,648,779	-0.41(-3.57%)
Oct 23, 2023	10.48	11.65	10.47	11.37	2,990,571	+0.15(+1.32%)
Oct 20, 2023	11.53	11.78	10.82	11.23	2,107,153	-0.34(-2.91%)
Oct 19, 2023	12.03	12.09	11.37	11.56	1,439,085	-0.61(-5.04%)
Oct 18, 2023	12.34	12.48	11.93	12.18	990,932	-0.20(-1.60%)
Oct 17, 2023	12.35	12.63	12.04	12.38	743,400	-0.11(-0.87%)
Oct 16, 2023	11.89	12.59	11.95	12.48	724,023	+0.66(+5.62%)
Oct 13, 2023	12.04	12.19	11.78	11.82	504,771	-0.17(-1.41%)
Oct 12, 2023	12.25	12.25	11.76	11.99	794,530	-0.30(-2.42%)
Oct 11, 2023	12.00	12.37	12.00	12.29	826,460	+0.37(+3.08%)
Oct 10, 2023	12.27	12.52	11.74	11.92	1,093,921	-0.35(-2.83%)
Oct 09, 2023	12.58	12.85	12.22	12.27	533,415	-0.39(-3.05%)
Oct 06, 2023	12.42	12.89	12.21	12.65	912,166	+0.09(+0.71%)
Oct 05, 2023	12.08	12.65	12.00	12.56	648,304	+0.41(+3.34%)
Oct 04, 2023	12.02	12.19	11.62	12.16	845,516	+0.15(+1.24%)
Oct 03, 2023	12.46	12.64	11.96	12.01	1,535,161	-0.53(-4.19%)

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.