Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	17.46	17.51	17.26	17.37	430,216	-0.16(-0.90%)
Dec 28, 2023	17.77	17.88	17.49	17.52	333,963	-0.23(-1.28%)
Dec 27, 2023	17.60	17.90	17.59	17.75	227,388	+0.15(+0.84%)
Dec 26, 2023	17.49	17.64	17.29	17.60	196,860	+0.12(+0.68%)
Dec 22, 2023	17.48	17.58	17.29	17.48	228,652	+0.01(+0.06%)
Dec 21, 2023	17.32	17.48	17.29	17.48	303,114	+0.22(+1.26%)
Dec 20, 2023	17.18	17.63	17.00	17.26	368,059	+0.20(+1.16%)
Dec 19, 2023	16.77	17.21	16.75	17.06	480,226	+0.32(+1.89%)
Dec 18, 2023	16.88	17.01	16.70	16.74	405,500	+0.01(+0.06%)
Dec 15, 2023	17.05	17.05	16.52	16.73	2,233,386	-0.19(-1.11%)
Dec 14, 2023	17.50	17.52	16.44	16.92	956,445	-0.62(-3.55%)
Dec 13, 2023	17.83	17.83	17.27	17.54	936,535	-0.35(-1.93%)
Dec 12, 2023	17.81	17.98	17.66	17.89	433,990	+0.08(+0.44%)
Dec 11, 2023	18.23	18.25	17.63	17.81	378,760	-0.38(-2.07%)
Dec 08, 2023	18.23	18.43	18.05	18.19	432,688	-0.06(-0.32%)
Dec 07, 2023	17.86	18.26	17.75	18.25	518,647	+0.45(+2.56%)
Dec 06, 2023	17.73	17.98	17.68	17.79	571,540	+0.17(+0.95%)
Dec 05, 2023	17.48	17.79	17.33	17.62	331,971	+0.14(+0.79%)
Dec 04, 2023	17.26	17.68	17.26	17.48	664,353	+0.19(+1.09%)
Dec 01, 2023	17.19	17.42	16.91	17.30	492,910	+0.07(+0.40%)
Nov 30, 2023	17.25	17.38	17.11	17.23	398,561	+0.09(+0.52%)
Nov 29, 2023	17.12	17.39	17.07	17.14	606,262	+0.05(+0.29%)
Nov 28, 2023	17.11	17.22	17.02	17.09	410,885	-0.06(-0.34%)
Nov 27, 2023	17.20	17.34	17.06	17.15	452,285	-0.08(-0.46%)
Nov 24, 2023	17.13	17.46	17.12	17.23	181,480	+0.17(+0.98%)
Nov 22, 2023	16.61	17.17	16.61	17.06	373,427	+0.51(+3.09%)
Nov 21, 2023	16.66	16.75	16.43	16.55	485,796	-0.10(-0.59%)
Nov 20, 2023	17.23	17.30	16.54	16.65	760,398	-1.13(-6.36%)
Nov 17, 2023	17.79	18.07	17.66	17.78	918,348	+0.02(+0.11%)
Nov 16, 2023	17.41	17.76	17.11	17.76	514,430	+0.36(+2.09%)
Nov 15, 2023	17.29	17.57	17.22	17.39	519,243	+0.04(+0.23%)
Nov 14, 2023	17.03	17.36	16.97	17.36	361,913	+0.54(+3.21%)
Nov 13, 2023	16.85	17.06	16.70	16.81	295,421	-0.10(-0.58%)
Nov 10, 2023	16.87	17.01	16.78	16.91	459,945	+0.07(+0.41%)
Nov 09, 2023	16.78	17.01	16.63	16.84	266,154	+0.08(+0.47%)
Nov 08, 2023	16.78	16.78	16.43	16.77	302,568	+0.21(+1.25%)
Nov 07, 2023	16.86	16.86	16.53	16.56	387,086	-0.37(-2.21%)
Nov 06, 2023	17.32	17.34	16.70	16.93	526,584	-0.28(-1.60%)
Nov 03, 2023	17.93	19.28	16.28	17.21	1,219,610	-1.00(-5.50%)
Nov 02, 2023	17.92	18.24	17.80	18.21	402,524	+0.36(+2.04%)
Nov 01, 2023	17.78	17.97	17.75	17.85	343,948	+0.07(+0.39%)
Oct 31, 2023	17.78	17.87	17.60	17.78	493,502	+0.01(+0.06%)
Oct 30, 2023	17.77	18.04	17.63	17.77	331,992	+0.17(+0.95%)
Oct 27, 2023	17.52	17.72	17.44	17.60	456,312	+0.19(+1.07%)
Oct 26, 2023	17.73	17.76	17.30	17.41	290,134	-0.23(-1.28%)
Oct 25, 2023	17.45	17.83	17.45	17.64	302,528	+0.17(+0.96%)
Oct 24, 2023	17.25	17.63	17.25	17.47	322,198	+0.28(+1.60%)
Oct 23, 2023	17.50	17.62	17.15	17.20	535,460	-0.35(-2.02%)
Oct 20, 2023	17.52	17.74	17.23	17.55	596,285	+0.10(+0.56%)
Oct 19, 2023	18.01	18.01	17.34	17.45	487,801	-0.53(-2.95%)
Oct 18, 2023	17.53	18.26	17.53	17.98	445,117	+0.41(+2.35%)
Oct 17, 2023	17.49	17.76	17.49	17.57	345,933	+0.11(+0.62%)
Oct 16, 2023	17.30	17.51	17.29	17.46	341,985	+0.30(+1.78%)
Oct 13, 2023	17.30	17.35	17.08	17.16	470,629	-0.17(-0.96%)
Oct 12, 2023	17.60	17.67	17.14	17.33	310,822	-0.27(-1.51%)
Oct 11, 2023	17.44	17.73	17.43	17.59	284,704	+0.20(+1.13%)
Oct 10, 2023	17.29	17.62	17.24	17.39	445,034	+0.10(+0.57%)
Oct 09, 2023	17.00	17.39	17.00	17.30	351,124	+0.23(+1.32%)
Oct 06, 2023	17.11	17.22	17.00	17.07	415,206	-0.06(-0.34%)
Oct 05, 2023	17.05	17.44	17.05	17.13	362,102	+0.08(+0.46%)
Oct 04, 2023	17.11	17.30	16.93	17.05	581,906	-0.07(-0.40%)
Oct 03, 2023	17.06	17.23	16.96	17.12	471,801	+0.01(+0.06%)

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.