Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	29.51	29.56	28.64	28.68	1,309,372	-0.69(-2.35%)
Dec 28, 2023	29.16	30.11	28.93	29.37	1,577,263	+0.06(+0.20%)
Dec 27, 2023	29.00	29.35	28.63	29.31	3,120,429	+0.41(+1.42%)
Dec 26, 2023	27.71	28.95	27.14	28.90	1,710,841	+1.61(+5.90%)
Dec 22, 2023	26.47	27.69	26.43	27.29	2,251,354	+1.02(+3.88%)
Dec 21, 2023	26.21	26.92	25.91	26.27	1,461,279	+0.58(+2.26%)
Dec 20, 2023	26.90	27.23	25.60	25.69	1,403,641	-0.89(-3.35%)
Dec 19, 2023	26.59	27.26	26.32	26.58	1,293,900	+0.25(+0.95%)
Dec 18, 2023	26.54	26.59	25.58	26.33	2,080,341	-0.30(-1.13%)
Dec 15, 2023	26.31	26.99	25.93	26.63	5,742,603	+0.48(+1.84%)
Dec 14, 2023	26.50	26.68	25.63	26.15	2,339,022	+0.46(+1.79%)
Dec 13, 2023	24.76	25.82	24.62	25.69	2,063,815	+0.96(+3.88%)
Dec 12, 2023	23.98	24.79	23.51	24.73	976,342	+0.69(+2.87%)
Dec 11, 2023	24.70	24.78	23.90	24.04	1,656,276	-0.55(-2.24%)
Dec 08, 2023	24.26	24.90	23.88	24.59	1,352,483	+0.11(+0.45%)
Dec 07, 2023	24.12	24.82	23.82	24.48	1,234,396	+0.51(+2.13%)
Dec 06, 2023	23.71	25.15	23.62	23.97	1,311,657	+0.45(+1.91%)
Dec 05, 2023	24.02	24.09	23.38	23.52	1,219,950	-0.71(-2.93%)
Dec 04, 2023	24.27	24.80	23.86	24.23	1,613,391	-0.27(-1.10%)
Dec 01, 2023	23.38	24.54	22.88	24.50	1,505,916	+1.17(+5.02%)
Nov 30, 2023	22.78	23.57	22.77	23.33	1,645,869	+0.87(+3.87%)
Nov 29, 2023	22.39	23.22	22.34	22.46	1,052,747	+0.39(+1.77%)
Nov 28, 2023	21.70	22.13	21.18	22.07	927,649	+0.38(+1.75%)
Nov 27, 2023	21.60	21.73	20.98	21.69	848,674	+0.11(+0.51%)
Nov 24, 2023	21.50	22.15	21.47	21.58	488,639	+0.14(+0.65%)
Nov 22, 2023	21.19	21.45	20.86	21.44	521,518	+0.65(+3.13%)
Nov 21, 2023	21.37	21.47	20.51	20.79	916,057	-0.94(-4.33%)
Nov 20, 2023	21.34	22.16	21.33	21.73	1,381,392	+0.40(+1.88%)
Nov 17, 2023	21.41	21.56	20.93	21.33	1,299,757	+0.08(+0.38%)
Nov 16, 2023	21.37	21.58	20.61	21.25	1,465,362	-0.09(-0.42%)
Nov 15, 2023	20.75	22.49	20.69	21.34	2,986,342	+0.47(+2.25%)
Nov 14, 2023	20.86	21.49	20.47	20.87	1,963,124	+1.22(+6.21%)
Nov 13, 2023	19.55	19.70	19.05	19.65	1,786,819	-0.06(-0.30%)
Nov 10, 2023	20.11	20.23	18.79	19.71	2,331,030	-0.31(-1.55%)
Nov 09, 2023	21.40	21.80	19.79	20.02	1,909,669	-1.16(-5.48%)
Nov 08, 2023	21.57	21.80	21.02	21.18	2,295,977	-0.31(-1.44%)
Nov 07, 2023	21.34	22.99	20.61	21.49	2,107,539	-0.05(-0.23%)
Nov 06, 2023	21.52	22.31	21.40	21.54	1,404,027	-0.62(-2.80%)
Nov 03, 2023	21.40	23.81	21.23	22.16	2,820,869	+1.01(+4.78%)
Nov 02, 2023	21.38	21.38	20.20	21.15	2,383,318	+0.80(+3.93%)
Nov 01, 2023	19.81	20.61	19.32	20.35	2,441,729	+0.55(+2.78%)
Oct 31, 2023	18.35	19.87	18.00	19.80	3,288,971	+1.45(+7.90%)
Oct 30, 2023	19.00	19.10	18.13	18.35	2,665,043	-0.26(-1.40%)
Oct 27, 2023	19.93	19.93	18.52	18.61	3,018,051	-1.30(-6.53%)
Oct 26, 2023	20.26	20.45	19.38	19.91	3,085,181	-0.10(-0.50%)
Oct 25, 2023	21.10	21.19	19.59	20.01	4,628,780	-1.01(-4.80%)
Oct 24, 2023	18.33	21.17	18.26	21.02	4,961,412	+2.66(+14.52%)
Oct 23, 2023	18.91	18.95	15.44	18.36	19,338,872	-9.61(-34.38%)
Oct 20, 2023	29.18	29.25	27.73	27.97	2,674,030	-1.03(-3.55%)
Oct 19, 2023	30.21	30.30	28.87	29.00	2,664,199	-1.50(-4.92%)
Oct 18, 2023	32.54	32.83	30.34	30.50	2,154,267	-1.61(-5.01%)
Oct 17, 2023	34.12	35.60	31.70	32.11	4,380,084	-2.01(-5.89%)
Oct 16, 2023	29.92	35.32	30.99	34.12	8,414,068	+4.21(+14.08%)
Oct 13, 2023	24.37	31.24	23.64	29.91	10,904,453	+5.71(+23.60%)
Oct 12, 2023	25.19	25.93	23.99	24.20	2,301,912	-1.31(-5.14%)
Oct 11, 2023	25.68	29.50	24.15	25.51	3,960,921	-0.05(-0.20%)
Oct 10, 2023	25.45	26.27	25.34	25.56	2,318,749	+0.09(+0.35%)
Oct 09, 2023	24.83	25.56	24.41	25.47	1,116,723	+0.43(+1.72%)
Oct 06, 2023	25.00	25.34	24.69	25.04	959,029	-0.22(-0.87%)
Oct 05, 2023	24.20	25.37	23.38	25.26	2,281,300	+0.92(+3.78%)
Oct 04, 2023	24.58	25.65	22.75	24.34	4,293,843	-0.19(-0.77%)
Oct 03, 2023	26.10	26.29	24.14	24.53	4,136,799	-1.64(-6.27%)

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.