Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	23.87	23.87	23.30	23.35	108,107	-0.66(-2.74%)
Dec 28, 2023	23.80	24.04	23.80	24.01	81,914	+0.11(+0.45%)
Dec 27, 2023	24.03	24.10	23.84	23.91	79,378	+0.02(+0.08%)
Dec 26, 2023	23.51	24.02	23.47	23.89	79,865	+0.44(+1.86%)
Dec 22, 2023	23.22	23.68	23.22	23.45	109,505	+0.47(+2.02%)
Dec 21, 2023	23.04	23.26	22.80	22.99	103,114	+0.16(+0.72%)
Dec 20, 2023	22.89	23.72	22.64	22.82	121,473	-0.07(-0.30%)
Dec 19, 2023	22.59	23.01	22.50	22.89	132,348	+0.35(+1.55%)
Dec 18, 2023	22.83	22.88	22.38	22.54	92,508	-0.13(-0.56%)
Dec 15, 2023	23.31	23.31	22.56	22.67	380,395	-0.47(-2.01%)
Dec 14, 2023	23.21	23.50	22.87	23.13	270,661	+0.53(+2.36%)
Dec 13, 2023	21.05	22.66	21.02	22.60	229,275	+1.66(+7.91%)
Dec 12, 2023	21.08	21.11	20.88	20.94	71,674	-0.22(-1.05%)
Dec 11, 2023	21.08	21.28	20.94	21.16	171,968	-0.03(-0.14%)
Dec 08, 2023	21.07	21.42	20.81	21.19	148,900	+0.18(+0.88%)
Dec 07, 2023	20.49	21.02	20.35	21.01	88,404	+0.55(+2.70%)
Dec 06, 2023	20.80	21.32	20.41	20.46	192,451	-0.12(-0.57%)
Dec 05, 2023	20.74	20.74	20.45	20.57	76,975	-0.20(-0.98%)
Dec 04, 2023	20.14	20.80	19.96	20.78	96,745	+0.41(+2.00%)
Dec 01, 2023	19.12	20.46	19.12	20.37	185,401	+1.02(+5.26%)
Nov 30, 2023	19.68	19.78	19.23	19.35	174,794	-0.24(-1.24%)
Nov 29, 2023	19.36	19.72	19.18	19.59	157,943	+0.48(+2.54%)
Nov 28, 2023	19.26	19.31	18.85	19.11	116,339	-0.15(-0.80%)
Nov 27, 2023	19.52	19.52	19.09	19.26	70,383	-0.35(-1.78%)
Nov 24, 2023	19.44	19.62	19.38	19.61	37,789	+0.24(+1.25%)
Nov 22, 2023	19.54	19.62	19.30	19.37	69,536	+0.06(+0.30%)
Nov 21, 2023	19.90	19.91	19.26	19.31	123,651	-0.75(-3.72%)
Nov 20, 2023	19.86	20.07	19.52	20.06	178,958	+0.15(+0.73%)
Nov 17, 2023	19.91	20.16	19.71	19.91	168,789	+0.28(+1.43%)
Nov 16, 2023	19.74	19.75	19.29	19.63	137,229	-0.12(-0.59%)
Nov 15, 2023	19.60	19.93	19.23	19.75	198,552	+0.10(+0.49%)
Nov 14, 2023	18.67	19.68	18.61	19.65	187,389	+1.69(+9.39%)
Nov 13, 2023	17.69	17.97	17.56	17.97	77,901	+0.10(+0.54%)
Nov 10, 2023	17.78	18.02	17.69	17.87	95,899	+0.07(+0.38%)
Nov 09, 2023	18.13	18.14	17.73	17.80	103,399	-0.18(-1.02%)
Nov 08, 2023	18.15	18.15	17.72	17.99	107,332	-0.20(-1.10%)
Nov 07, 2023	18.38	18.39	17.92	18.19	110,247	-0.14(-0.78%)
Nov 06, 2023	18.53	18.56	18.18	18.33	137,106	-0.23(-1.23%)
Nov 03, 2023	18.28	18.79	17.98	18.56	159,195	+0.77(+4.34%)
Nov 02, 2023	17.12	17.79	17.12	17.78	153,383	+0.86(+5.07%)
Nov 01, 2023	16.59	16.94	16.28	16.93	125,331	+0.39(+2.36%)
Oct 31, 2023	16.55	16.74	16.31	16.54	97,704	-0.02(-0.11%)
Oct 30, 2023	16.42	16.69	16.35	16.56	93,700	+0.30(+1.88%)
Oct 27, 2023	16.52	16.52	16.00	16.25	104,379	-0.22(-1.33%)
Oct 26, 2023	15.92	16.57	15.92	16.47	136,289	+0.65(+4.10%)
Oct 25, 2023	16.62	16.62	15.05	15.82	166,914	+0.30(+1.90%)
Oct 24, 2023	15.82	15.91	15.28	15.53	93,646	-0.18(-1.15%)
Oct 23, 2023	15.77	16.07	15.70	15.71	78,548	-0.19(-1.20%)
Oct 20, 2023	16.45	16.45	15.89	15.90	113,614	-0.53(-3.25%)
Oct 19, 2023	16.50	16.78	16.43	16.43	77,679	-0.02(-0.12%)
Oct 18, 2023	16.71	16.71	16.38	16.45	97,545	-0.45(-2.65%)
Oct 17, 2023	16.20	17.02	16.19	16.90	174,900	+0.63(+3.87%)
Oct 16, 2023	16.16	16.29	16.06	16.27	107,028	+0.31(+1.97%)
Oct 13, 2023	16.55	16.64	15.93	15.96	79,474	-0.46(-2.79%)
Oct 12, 2023	16.62	16.62	16.19	16.41	129,521	-0.16(-0.98%)
Oct 11, 2023	16.48	16.77	16.42	16.57	75,702	+0.14(+0.87%)
Oct 10, 2023	16.20	16.58	16.16	16.43	333,665	+0.30(+1.89%)
Oct 09, 2023	15.84	16.24	15.84	16.13	137,009	+0.13(+0.83%)
Oct 06, 2023	16.06	16.35	15.65	15.99	117,915	-0.21(-1.29%)
Oct 05, 2023	16.07	16.38	15.79	16.20	270,626	+0.14(+0.89%)
Oct 04, 2023	16.01	16.11	15.82	16.06	134,782	+0.08(+0.48%)
Oct 03, 2023	16.23	16.65	15.95	15.98	124,044	-0.31(-1.93%)

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.