Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	15.03	15.06	14.88	14.94	5,327,523	-0.06(-0.37%)
Dec 28, 2023	15.00	15.11	14.99	15.00	11,681,267	-0.14(-0.93%)
Dec 27, 2023	15.17	15.20	15.07	15.14	8,350,853	-0.01(-0.06%)
Dec 26, 2023	15.04	15.21	14.97	15.15	10,930,647	+0.38(+2.60%)
Dec 22, 2023	14.72	14.88	14.68	14.77	11,091,437	+0.21(+1.41%)
Dec 21, 2023	14.59	14.73	14.47	14.56	13,355,110	+0.07(+0.52%)
Dec 20, 2023	14.62	14.76	14.48	14.48	18,745,954	-0.14(-0.96%)
Dec 19, 2023	14.55	14.62	14.39	14.62	14,998,301	+0.26(+1.82%)
Dec 18, 2023	14.31	14.49	14.29	14.36	20,153,006	+0.37(+2.68%)
Dec 15, 2023	14.34	14.35	13.94	13.99	14,766,864	-0.22(-1.52%)
Dec 14, 2023	14.04	14.29	13.97	14.20	25,060,376	+0.40(+2.91%)
Dec 13, 2023	13.69	13.81	13.50	13.80	20,637,250	+0.23(+1.72%)
Dec 12, 2023	13.71	13.72	13.44	13.57	10,409,222	-0.23(-1.69%)
Dec 11, 2023	13.85	13.91	13.77	13.80	9,306,494	-0.12(-0.87%)
Dec 08, 2023	13.52	13.96	13.50	13.92	21,138,016	+0.45(+3.33%)
Dec 07, 2023	13.57	13.76	13.38	13.47	21,279,636	-0.02(-0.14%)
Dec 06, 2023	13.73	13.78	13.46	13.49	20,558,364	-0.22(-1.57%)
Dec 05, 2023	13.80	13.82	13.60	13.71	20,147,620	-0.10(-0.75%)
Dec 04, 2023	14.07	14.15	13.74	13.81	20,095,714	-0.42(-2.96%)
Dec 01, 2023	14.24	14.45	14.14	14.23	10,634,476	-0.06(-0.39%)
Nov 30, 2023	14.40	14.46	14.07	14.29	23,748,450	+0.05(+0.33%)
Nov 29, 2023	14.45	14.47	14.18	14.24	14,726,495	-0.25(-1.74%)
Nov 28, 2023	14.39	14.61	14.39	14.49	18,913,362	+0.23(+1.64%)
Nov 27, 2023	14.41	14.45	14.13	14.26	14,798,152	-0.08(-0.59%)
Nov 24, 2023	14.37	14.73	14.31	14.34	16,541,276	+0.03(+0.20%)
Nov 22, 2023	14.19	14.33	14.01	14.32	23,661,442	+0.00(+0.00%)
Nov 21, 2023	14.41	14.47	14.18	14.32	21,929,280	-0.23(-1.55%)
Nov 20, 2023	14.63	14.79	14.35	14.54	32,472,288	+0.05(+0.37%)
Nov 17, 2023	14.18	14.70	14.17	14.49	22,767,294	+0.44(+3.15%)
Nov 16, 2023	14.34	14.42	13.95	14.04	23,644,918	-0.21(-1.46%)
Nov 15, 2023	14.37	14.40	14.16	14.25	10,883,182	-0.05(-0.32%)
Nov 14, 2023	14.27	14.38	14.16	14.30	17,147,452	+0.28(+2.00%)
Nov 13, 2023	13.79	14.09	13.74	14.02	12,948,762	+0.26(+1.90%)
Nov 10, 2023	13.83	13.87	13.67	13.76	15,019,622	+0.03(+0.20%)
Nov 09, 2023	13.74	13.95	13.61	13.73	23,126,578	+0.22(+1.60%)
Nov 08, 2023	13.77	13.86	13.41	13.51	21,443,874	-0.42(-3.05%)
Nov 07, 2023	14.14	14.14	13.84	13.94	21,622,096	-0.25(-1.78%)
Nov 06, 2023	14.37	14.44	14.18	14.19	14,861,523	+0.03(+0.19%)
Nov 03, 2023	14.17	14.33	14.04	14.16	15,340,448	+0.00(+0.00%)
Nov 02, 2023	13.95	14.23	13.81	14.16	13,436,462	+0.32(+2.28%)
Nov 01, 2023	13.68	13.97	13.62	13.85	17,973,688	+0.30(+2.20%)
Oct 31, 2023	13.54	13.67	13.37	13.55	19,577,240	-0.10(-0.73%)
Oct 30, 2023	13.97	14.07	13.55	13.65	22,416,192	-0.20(-1.44%)
Oct 27, 2023	14.42	14.51	13.78	13.85	19,668,268	-0.12(-0.84%)
Oct 26, 2023	13.86	14.02	13.74	13.96	15,993,797	-0.13(-0.90%)
Oct 25, 2023	14.12	14.20	13.95	14.09	14,168,172	+0.05(+0.32%)
Oct 24, 2023	13.94	14.15	13.82	14.04	22,209,544	+0.18(+1.30%)
Oct 23, 2023	14.21	14.29	13.77	13.86	41,116,656	-0.78(-5.31%)
Oct 20, 2023	14.70	14.81	14.45	14.64	20,688,450	-0.14(-0.92%)
Oct 19, 2023	14.70	14.87	14.61	14.78	22,398,680	-0.14(-0.97%)
Oct 18, 2023	14.72	14.94	14.69	14.92	33,049,996	+0.33(+2.23%)
Oct 17, 2023	14.24	14.65	14.23	14.60	24,915,168	+0.33(+2.34%)
Oct 16, 2023	13.97	14.31	13.85	14.26	24,944,770	+0.32(+2.27%)
Oct 13, 2023	13.93	14.07	13.88	13.95	28,283,320	+0.38(+2.80%)
Oct 12, 2023	13.69	13.82	13.48	13.57	21,983,164	-0.05(-0.33%)
Oct 11, 2023	13.60	13.67	13.36	13.61	15,700,729	-0.01(-0.07%)
Oct 10, 2023	13.42	13.66	13.35	13.62	20,951,134	+0.33(+2.52%)
Oct 09, 2023	13.06	13.39	13.04	13.29	19,487,366	+0.56(+4.40%)
Oct 06, 2023	12.35	12.86	12.26	12.73	30,338,742	+0.28(+2.25%)
Oct 05, 2023	12.48	12.53	12.32	12.45	14,786,967	-0.07(-0.58%)
Oct 04, 2023	12.74	12.78	12.39	12.52	23,395,834	-0.40(-3.08%)
Oct 03, 2023	13.15	13.26	12.83	12.92	23,044,864	-0.34(-2.59%)

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.