Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	19.26	19.29	19.06	19.07	1,491,447	-0.18(-0.92%)
Dec 28, 2023	19.18	19.33	19.16	19.25	941,656	-0.01(-0.05%)
Dec 27, 2023	19.26	19.32	19.19	19.26	1,246,514	+0.03(+0.15%)
Dec 26, 2023	19.22	19.38	19.20	19.23	1,577,182	-0.01(-0.05%)
Dec 22, 2023	19.21	19.38	19.18	19.24	1,109,163	+0.08(+0.41%)
Dec 21, 2023	19.09	19.19	18.94	19.16	1,479,929	+0.17(+0.88%)
Dec 20, 2023	19.06	19.41	18.98	18.99	1,605,542	-0.12(-0.62%)
Dec 19, 2023	18.73	19.19	18.71	19.11	1,663,368	+0.40(+2.11%)
Dec 18, 2023	18.83	19.05	18.61	18.71	1,901,233	-0.03(-0.16%)
Dec 15, 2023	18.95	19.01	18.67	18.74	4,946,206	-0.23(-1.20%)
Dec 14, 2023	18.63	19.06	18.56	18.97	2,693,506	+0.49(+2.68%)
Dec 13, 2023	18.17	18.54	18.17	18.48	3,371,769	+0.38(+2.08%)
Dec 12, 2023	17.98	18.23	17.95	18.10	1,983,291	+0.09(+0.49%)
Dec 11, 2023	17.83	18.09	17.83	18.01	1,884,880	+0.14(+0.77%)
Dec 08, 2023	17.52	17.89	17.52	17.87	1,604,923	+0.33(+1.86%)
Dec 07, 2023	17.31	17.55	17.22	17.55	1,444,555	+0.28(+1.60%)
Dec 06, 2023	17.31	17.62	17.23	17.27	1,915,327	-0.13(-0.74%)
Dec 05, 2023	17.63	17.74	17.39	17.40	1,493,528	-0.33(-1.84%)
Dec 04, 2023	17.48	17.75	17.48	17.73	1,526,212	+0.20(+1.13%)
Dec 01, 2023	17.36	17.66	17.29	17.53	1,633,476	+0.14(+0.80%)
Nov 30, 2023	17.17	17.49	17.13	17.39	2,178,208	+0.25(+1.44%)
Nov 29, 2023	17.29	17.43	17.11	17.14	2,473,995	-0.08(-0.46%)
Nov 28, 2023	17.35	17.41	17.20	17.22	1,105,071	-0.19(-1.08%)
Nov 27, 2023	17.39	17.49	17.37	17.41	1,652,816	-0.05(-0.28%)
Nov 24, 2023	17.41	17.48	17.40	17.46	482,692	+0.10(+0.57%)
Nov 22, 2023	17.31	17.46	17.30	17.36	1,092,338	+0.19(+1.09%)
Nov 21, 2023	17.32	17.43	17.15	17.17	1,256,599	-0.22(-1.25%)
Nov 20, 2023	17.32	17.45	17.29	17.39	1,195,144	+0.08(+0.46%)
Nov 17, 2023	17.21	17.36	17.20	17.31	1,700,847	+0.21(+1.21%)
Nov 16, 2023	17.63	17.72	17.05	17.10	1,619,449	-0.54(-3.08%)
Nov 15, 2023	17.56	17.76	17.56	17.65	1,418,550	-0.06(-0.33%)
Nov 14, 2023	17.62	17.76	17.62	17.71	2,102,024	+0.33(+1.88%)
Nov 13, 2023	17.42	17.53	17.37	17.38	1,607,495	-0.11(-0.62%)
Nov 10, 2023	17.27	17.49	17.26	17.49	1,744,897	+0.29(+1.67%)
Nov 09, 2023	17.20	17.31	17.11	17.20	1,466,775	+0.01(+0.06%)
Nov 08, 2023	17.27	17.35	17.12	17.19	1,309,321	-0.10(-0.60%)
Nov 07, 2023	17.36	17.40	17.12	17.30	1,845,741	-0.12(-0.68%)
Nov 06, 2023	17.48	17.57	17.18	17.41	1,725,745	-0.01(-0.06%)
Nov 03, 2023	17.15	17.49	17.09	17.42	1,489,585	+0.53(+3.14%)
Nov 02, 2023	16.78	16.89	16.65	16.89	1,781,210	+0.28(+1.65%)
Nov 01, 2023	16.61	16.67	16.17	16.62	3,059,752	+0.08(+0.47%)
Oct 31, 2023	16.38	16.67	16.38	16.54	2,873,542	+0.15(+0.90%)
Oct 30, 2023	16.27	16.44	16.25	16.39	2,687,571	+0.23(+1.40%)
Oct 27, 2023	16.23	16.30	16.03	16.17	1,800,426	-0.09(-0.54%)
Oct 26, 2023	16.32	16.53	16.23	16.25	2,139,444	+0.01(+0.06%)
Oct 25, 2023	16.23	16.41	16.22	16.24	1,434,406	-0.07(-0.42%)
Oct 24, 2023	16.40	16.52	16.22	16.31	1,901,813	+0.02(+0.12%)
Oct 23, 2023	16.31	16.42	16.23	16.29	2,070,359	-0.10(-0.60%)
Oct 20, 2023	16.55	16.67	16.30	16.39	2,375,578	-0.10(-0.60%)
Oct 19, 2023	16.98	17.04	16.42	16.49	2,346,281	-0.54(-3.17%)
Oct 18, 2023	17.21	17.26	16.95	17.03	1,442,361	-0.24(-1.37%)
Oct 17, 2023	17.16	17.40	17.13	17.27	1,484,958	+0.08(+0.46%)
Oct 16, 2023	17.07	17.27	16.95	17.19	1,375,039	+0.32(+1.92%)
Oct 13, 2023	17.21	17.32	16.78	16.86	1,640,774	-0.26(-1.49%)
Oct 12, 2023	17.32	17.32	16.88	17.12	1,603,473	-0.16(-0.91%)
Oct 11, 2023	17.05	17.30	17.05	17.28	1,237,372	+0.22(+1.27%)
Oct 10, 2023	17.08	17.20	17.01	17.06	1,558,323	+0.12(+0.70%)
Oct 09, 2023	16.75	17.06	16.75	16.94	1,418,203	+0.13(+0.76%)
Oct 06, 2023	16.82	17.05	16.79	16.81	1,532,804	-0.02(-0.12%)
Oct 05, 2023	16.51	16.85	16.51	16.83	2,464,041	+0.31(+1.90%)
Oct 04, 2023	16.17	16.59	16.17	16.52	2,370,487	+0.35(+2.19%)
Oct 03, 2023	16.24	16.36	16.01	16.17	2,159,166	-0.20(-1.20%)

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.