Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	14.43	14.57	14.29	14.32	2,555,360	-0.15(-1.04%)
Dec 28, 2023	14.52	14.56	14.43	14.47	2,026,903	-0.11(-0.75%)
Dec 27, 2023	14.81	14.86	14.56	14.58	1,563,160	-0.17(-1.15%)
Dec 26, 2023	14.71	14.94	14.69	14.75	2,500,966	+0.04(+0.27%)
Dec 22, 2023	14.76	14.80	14.55	14.71	1,779,023	+0.02(+0.14%)
Dec 21, 2023	14.57	14.72	14.49	14.69	2,324,335	+0.24(+1.66%)
Dec 20, 2023	14.77	14.85	14.44	14.45	2,384,650	-0.37(-2.50%)
Dec 19, 2023	14.42	14.84	14.36	14.82	2,893,098	+0.52(+3.64%)
Dec 18, 2023	14.64	14.67	14.26	14.30	3,895,066	-0.32(-2.19%)
Dec 15, 2023	15.06	15.06	14.56	14.62	5,930,807	-0.38(-2.53%)
Dec 14, 2023	14.61	15.24	14.60	15.00	5,489,559	+0.47(+3.23%)
Dec 13, 2023	14.00	14.55	13.74	14.53	4,007,306	+0.50(+3.56%)
Dec 12, 2023	14.15	14.15	13.98	14.03	2,623,454	-0.12(-0.85%)
Dec 11, 2023	13.97	14.30	13.96	14.15	3,142,983	+0.18(+1.29%)
Dec 08, 2023	14.02	14.13	13.81	13.97	2,352,990	-0.05(-0.36%)
Dec 07, 2023	14.16	14.16	13.94	14.02	1,491,320	-0.07(-0.50%)
Dec 06, 2023	14.21	14.45	14.08	14.09	2,157,509	+0.03(+0.21%)
Dec 05, 2023	14.42	14.45	13.95	14.06	3,032,346	-0.42(-2.90%)
Dec 04, 2023	14.20	14.61	14.16	14.48	6,548,804	+0.25(+1.76%)
Dec 01, 2023	13.85	14.25	13.76	14.23	2,744,911	+0.34(+2.45%)
Nov 30, 2023	14.04	14.09	13.81	13.89	2,321,408	-0.15(-1.07%)
Nov 29, 2023	14.04	14.19	13.96	14.04	2,834,627	+0.18(+1.30%)
Nov 28, 2023	13.98	14.00	13.74	13.86	2,894,483	-0.16(-1.14%)
Nov 27, 2023	14.02	14.14	13.95	14.02	5,277,430	-0.08(-0.57%)
Nov 24, 2023	14.08	14.24	14.04	14.10	1,092,322	+0.01(+0.07%)
Nov 22, 2023	14.16	14.23	14.01	14.09	1,650,471	+0.10(+0.71%)
Nov 21, 2023	14.09	14.11	13.83	13.99	3,938,098	-0.22(-1.55%)
Nov 20, 2023	14.17	14.35	14.12	14.21	3,892,430	+0.03(+0.21%)
Nov 17, 2023	14.25	14.27	13.88	14.18	5,801,745	+0.02(+0.14%)
Nov 16, 2023	14.51	14.76	14.07	14.16	7,417,170	+0.12(+0.85%)
Nov 15, 2023	14.55	14.60	13.38	14.04	9,342,732	+0.38(+2.78%)
Nov 14, 2023	13.50	13.72	13.30	13.66	3,758,125	+0.65(+5.00%)
Nov 13, 2023	12.76	13.03	12.52	13.01	3,358,355	+0.16(+1.25%)
Nov 10, 2023	12.36	13.01	12.33	12.85	3,825,899	+0.45(+3.63%)
Nov 09, 2023	12.84	12.89	12.38	12.40	2,855,128	-0.35(-2.75%)
Nov 08, 2023	12.83	12.99	12.63	12.75	3,483,804	-0.13(-1.01%)
Nov 07, 2023	12.90	13.58	12.37	12.88	7,518,243	+0.38(+3.04%)
Nov 06, 2023	12.60	12.67	12.35	12.50	4,260,590	-0.07(-0.56%)
Nov 03, 2023	12.21	12.65	12.21	12.57	4,508,882	+0.60(+5.01%)
Nov 02, 2023	12.02	12.16	11.80	11.97	5,213,152	+0.17(+1.44%)
Nov 01, 2023	12.07	12.07	11.35	11.80	6,026,516	-0.10(-0.84%)
Oct 31, 2023	11.83	12.00	11.67	11.90	2,987,195	+0.12(+1.02%)
Oct 30, 2023	12.12	12.21	11.57	11.78	3,571,827	-0.13(-1.09%)
Oct 27, 2023	12.32	12.41	11.85	11.91	3,856,491	-0.43(-3.48%)
Oct 26, 2023	12.29	12.53	12.09	12.34	3,185,303	+0.11(+0.90%)
Oct 25, 2023	12.15	12.34	12.07	12.23	2,251,236	+0.00(+0.00%)
Oct 24, 2023	12.16	12.41	12.10	12.23	2,840,561	+0.15(+1.24%)
Oct 23, 2023	12.15	12.40	11.89	12.08	2,636,142	-0.20(-1.63%)
Oct 20, 2023	12.42	12.54	12.24	12.28	2,407,269	-0.10(-0.81%)
Oct 19, 2023	12.26	12.47	12.21	12.38	3,216,602	-0.04(-0.32%)
Oct 18, 2023	12.58	12.60	12.31	12.42	2,088,615	-0.40(-3.12%)
Oct 17, 2023	12.14	12.84	12.12	12.82	3,113,890	+0.53(+4.31%)
Oct 16, 2023	12.12	12.35	12.05	12.29	2,201,472	+0.29(+2.42%)
Oct 13, 2023	12.22	12.33	11.94	12.00	1,923,970	-0.16(-1.32%)
Oct 12, 2023	12.31	12.31	12.01	12.16	1,976,173	-0.15(-1.22%)
Oct 11, 2023	12.25	12.35	12.14	12.31	1,956,378	+0.10(+0.82%)
Oct 10, 2023	12.10	12.44	12.10	12.21	2,012,217	+0.15(+1.24%)
Oct 09, 2023	11.81	12.09	11.73	12.06	1,781,886	+0.09(+0.75%)
Oct 06, 2023	11.38	12.09	11.27	11.97	4,531,582	+0.41(+3.55%)
Oct 05, 2023	12.10	12.10	11.54	11.56	4,319,461	-0.58(-4.78%)
Oct 04, 2023	12.28	12.56	11.93	12.14	3,652,635	-0.15(-1.22%)
Oct 03, 2023	12.42	12.46	11.97	12.29	6,110,492	-0.28(-2.23%)

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.