Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	18.97	19.72	18.82	19.71	27,707,276	+0.90(+4.78%)
Dec 28, 2023	18.83	19.00	18.48	18.81	20,698,410	+0.26(+1.38%)
Dec 27, 2023	18.65	18.94	18.38	18.55	18,862,492	-0.19(-1.00%)
Dec 26, 2023	19.30	19.44	18.61	18.74	13,334,513	-0.73(-3.75%)
Dec 22, 2023	19.69	19.88	19.09	19.47	20,735,274	-0.50(-2.52%)
Dec 21, 2023	20.37	20.70	19.97	19.98	23,180,934	-1.09(-5.16%)
Dec 20, 2023	20.02	21.11	19.32	21.06	30,564,510	+1.20(+6.04%)
Dec 19, 2023	20.70	20.84	19.79	19.86	21,005,106	-1.25(-5.91%)
Dec 18, 2023	20.85	21.25	20.58	21.11	13,145,801	-0.03(-0.14%)
Dec 15, 2023	20.52	21.47	20.36	21.14	26,674,820	+0.57(+2.77%)
Dec 14, 2023	21.23	21.37	20.15	20.57	25,374,344	-1.77(-7.92%)
Dec 13, 2023	24.95	25.53	22.33	22.34	20,251,882	-2.64(-10.58%)
Dec 12, 2023	25.01	25.64	24.73	24.98	9,148,602	+0.06(+0.24%)
Dec 11, 2023	25.11	25.42	24.73	24.93	7,705,667	-0.12(-0.47%)
Dec 08, 2023	25.72	25.84	24.66	25.04	13,224,623	-0.52(-2.04%)
Dec 07, 2023	26.05	26.44	25.53	25.56	10,512,516	-0.61(-2.33%)
Dec 06, 2023	25.46	26.25	24.50	26.17	15,811,051	+0.19(+0.72%)
Dec 05, 2023	25.34	26.14	25.31	25.99	13,010,221	+1.01(+4.05%)
Dec 04, 2023	26.09	26.18	24.94	24.97	13,028,826	-0.79(-3.05%)
Dec 01, 2023	28.48	28.96	25.68	25.76	21,018,128	-2.50(-8.83%)
Nov 30, 2023	28.04	28.65	27.77	28.26	11,952,631	-0.27(-0.93%)
Nov 29, 2023	28.29	28.66	27.19	28.52	12,140,119	-0.47(-1.63%)
Nov 28, 2023	28.74	29.38	28.41	28.99	9,242,011	+0.38(+1.34%)
Nov 27, 2023	28.75	29.34	28.47	28.61	8,396,209	+0.27(+0.94%)
Nov 24, 2023	28.94	29.07	28.14	28.35	5,000,902	-0.55(-1.90%)
Nov 22, 2023	28.85	29.22	28.24	28.90	10,278,665	-0.46(-1.57%)
Nov 21, 2023	28.79	29.43	28.69	29.36	9,647,887	+1.06(+3.75%)
Nov 20, 2023	28.67	29.04	28.12	28.30	8,920,851	-0.45(-1.57%)
Nov 17, 2023	29.20	29.38	28.60	28.75	12,215,201	-1.14(-3.81%)
Nov 16, 2023	28.90	30.31	28.64	29.89	17,416,594	+1.39(+4.86%)
Nov 15, 2023	28.74	28.88	27.11	28.50	14,254,391	-0.18(-0.62%)
Nov 14, 2023	31.25	31.25	28.68	28.68	18,084,076	-5.64(-16.44%)
Nov 13, 2023	34.92	35.33	33.97	34.32	8,464,891	+0.01(+0.03%)
Nov 10, 2023	34.89	35.82	33.98	34.31	12,289,022	-1.17(-3.30%)
Nov 09, 2023	33.26	35.65	33.23	35.48	12,191,148	+1.62(+4.79%)
Nov 08, 2023	32.87	34.21	32.60	33.86	9,574,035	+1.14(+3.48%)
Nov 07, 2023	32.93	33.46	32.37	32.72	9,206,330	+0.30(+0.94%)
Nov 06, 2023	31.28	32.96	31.13	32.41	9,395,162	+1.13(+3.61%)
Nov 03, 2023	32.30	32.34	30.60	31.28	12,931,005	-2.72(-8.01%)
Nov 02, 2023	35.45	35.73	33.96	34.01	11,801,735	-2.97(-8.03%)
Nov 01, 2023	37.55	38.55	36.84	36.98	9,987,283	-0.49(-1.31%)
Oct 31, 2023	38.36	38.75	37.23	37.47	8,672,688	-1.04(-2.71%)
Oct 30, 2023	38.09	39.38	37.31	38.51	9,178,179	-0.65(-1.66%)
Oct 27, 2023	37.58	39.53	37.37	39.16	12,227,744	+1.39(+3.67%)
Oct 26, 2023	37.77	38.45	36.66	37.77	13,953,538	-0.27(-0.70%)
Oct 25, 2023	37.21	38.24	36.80	38.04	11,319,856	+1.76(+4.85%)
Oct 24, 2023	36.26	36.96	35.47	36.28	8,214,528	-0.86(-2.30%)
Oct 23, 2023	36.74	37.44	35.63	37.13	12,213,348	+0.96(+2.66%)
Oct 20, 2023	34.89	36.24	34.71	36.17	11,687,713	+1.36(+3.90%)
Oct 19, 2023	33.52	34.99	32.80	34.81	16,180,643	+1.61(+4.85%)
Oct 18, 2023	32.01	33.40	31.97	33.20	10,069,503	+1.98(+6.33%)
Oct 17, 2023	32.99	32.99	30.47	31.23	11,752,324	-1.13(-3.49%)
Oct 16, 2023	33.15	33.55	32.14	32.36	8,079,170	-1.64(-4.83%)
Oct 13, 2023	32.78	34.30	32.58	34.00	10,486,365	+0.92(+2.79%)
Oct 12, 2023	30.89	33.59	30.89	33.07	11,453,766	+2.06(+6.66%)
Oct 11, 2023	30.72	31.66	30.16	31.01	8,759,991	+0.22(+0.70%)
Oct 10, 2023	31.72	31.74	30.22	30.79	10,547,144	-1.05(-3.30%)
Oct 09, 2023	33.09	33.12	31.56	31.84	7,732,967	-0.59(-1.82%)
Oct 06, 2023	33.94	34.45	31.90	32.43	12,470,541	-0.88(-2.65%)
Oct 05, 2023	33.66	34.15	33.02	33.32	10,706,839	-0.10(-0.29%)
Oct 04, 2023	33.52	34.63	33.13	33.42	12,710,982	+0.00(+0.00%)
Oct 03, 2023	32.42	33.84	32.12	33.42	13,624,900	+1.61(+5.07%)

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.