Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	14.90	14.93	14.75	14.80	144,705	-0.03(-0.20%)
Dec 28, 2023	14.99	15.02	14.80	14.83	459,697	-0.18(-1.22%)
Dec 27, 2023	14.91	15.03	14.90	15.01	586,899	+0.06(+0.43%)
Dec 26, 2023	14.83	14.96	14.82	14.95	723,532	+0.20(+1.33%)
Dec 22, 2023	14.72	14.81	14.62	14.75	1,051,820	+0.04(+0.27%)
Dec 21, 2023	14.72	14.79	14.63	14.71	420,172	+0.20(+1.35%)
Dec 20, 2023	14.72	14.73	14.47	14.52	1,684,118	-0.21(-1.43%)
Dec 19, 2023	14.68	14.80	14.68	14.73	152,946	+0.16(+1.13%)
Dec 18, 2023	14.41	14.61	14.38	14.56	103,924	+0.20(+1.41%)
Dec 15, 2023	14.57	14.57	14.32	14.36	1,260,736	-0.26(-1.79%)
Dec 14, 2023	14.67	14.79	14.51	14.62	3,490,062	+0.17(+1.21%)
Dec 13, 2023	14.02	14.51	13.92	14.45	1,035,813	+0.54(+3.89%)
Dec 12, 2023	13.96	13.96	13.83	13.91	114,733	-0.04(-0.28%)
Dec 11, 2023	13.88	13.98	13.84	13.94	727,262	-0.06(-0.41%)
Dec 08, 2023	13.86	14.09	13.78	14.00	164,555	+0.00(+0.00%)
Dec 07, 2023	14.08	14.09	13.88	14.00	1,520,885	+0.08(+0.56%)
Dec 06, 2023	14.12	14.12	13.89	13.93	194,697	+0.00(+0.00%)
Dec 05, 2023	13.92	14.02	13.80	13.93	1,658,976	+0.08(+0.56%)
Dec 04, 2023	13.90	13.95	13.81	13.85	1,432,975	-0.25(-1.78%)
Dec 01, 2023	13.68	14.11	13.68	14.10	1,137,217	+0.39(+2.82%)
Nov 30, 2023	13.63	13.74	13.55	13.71	174,448	+0.06(+0.42%)
Nov 29, 2023	13.82	13.90	13.63	13.65	606,930	-0.16(-1.19%)
Nov 28, 2023	13.58	13.86	13.58	13.82	25,387	+0.23(+1.71%)
Nov 27, 2023	13.55	13.61	13.43	13.59	139,347	+0.00(+0.00%)
Nov 24, 2023	13.55	13.63	13.52	13.59	104,821	-0.01(-0.07%)
Nov 22, 2023	13.93	13.93	13.57	13.60	600,132	-0.09(-0.64%)
Nov 21, 2023	13.91	13.91	13.57	13.68	1,557,214	-0.34(-2.41%)
Nov 20, 2023	13.78	14.03	13.78	14.02	934,118	+0.24(+1.75%)
Nov 17, 2023	13.71	13.86	13.69	13.78	468,684	-0.10(-0.70%)
Nov 16, 2023	13.84	13.92	13.69	13.88	612,908	+0.05(+0.35%)
Nov 15, 2023	13.93	13.99	13.68	13.83	275,697	+0.11(+0.77%)
Nov 14, 2023	13.67	13.75	13.55	13.72	527,217	+0.58(+4.41%)
Nov 13, 2023	13.04	13.19	12.96	13.14	2,067,672	-0.04(-0.29%)
Nov 10, 2023	13.05	13.23	13.03	13.18	43,208	+0.33(+2.56%)
Nov 09, 2023	13.16	13.21	12.76	12.85	67,842	-0.14(-1.04%)
Nov 08, 2023	13.18	13.25	12.94	12.99	31,429	-0.20(-1.54%)
Nov 07, 2023	13.11	13.25	13.06	13.19	861,107	+0.22(+1.72%)
Nov 06, 2023	12.90	13.01	12.81	12.97	826,912	-0.02(-0.15%)
Nov 03, 2023	12.76	13.00	12.74	12.99	1,354,089	+0.32(+2.52%)
Nov 02, 2023	12.46	12.75	12.44	12.67	326,337	+0.45(+3.72%)
Nov 01, 2023	12.09	12.25	11.98	12.21	729,807	+0.23(+1.94%)
Oct 31, 2023	11.68	11.99	11.66	11.98	744,913	+0.24(+2.06%)
Oct 30, 2023	12.15	12.15	11.71	11.74	1,106,125	-0.25(-2.10%)
Oct 27, 2023	12.51	12.52	11.97	11.99	447,226	-0.33(-2.67%)
Oct 26, 2023	12.25	12.35	12.21	12.32	4,303,034	+0.19(+1.59%)
Oct 25, 2023	12.21	12.21	12.08	12.13	555,934	-0.20(-1.65%)
Oct 24, 2023	12.17	12.33	12.14	12.33	21,808	+0.25(+2.08%)
Oct 23, 2023	11.88	12.26	11.84	12.08	1,171,336	+0.16(+1.38%)
Oct 20, 2023	11.88	11.97	11.74	11.91	85,631	+0.00(+0.00%)
Oct 19, 2023	11.93	12.16	11.88	11.91	242,262	-0.01(-0.08%)
Oct 18, 2023	12.14	12.14	11.92	11.92	765,640	-0.36(-2.91%)
Oct 17, 2023	12.24	12.48	12.24	12.28	668,866	-0.16(-1.32%)
Oct 16, 2023	12.36	12.49	12.33	12.45	49,802	+0.25(+2.06%)
Oct 13, 2023	12.43	12.50	12.19	12.19	39,280	-0.14(-1.18%)
Oct 12, 2023	12.49	12.50	12.13	12.34	118,643	-0.26(-2.07%)
Oct 11, 2023	12.66	12.70	12.46	12.60	121,478	-0.08(-0.61%)
Oct 10, 2023	12.44	12.68	12.44	12.68	1,173,532	+0.48(+3.97%)
Oct 09, 2023	11.87	12.23	11.81	12.19	119,295	+0.19(+1.61%)
Oct 06, 2023	11.82	12.08	11.64	12.00	191,947	-0.09(-0.72%)
Oct 05, 2023	12.26	12.26	11.95	12.09	250,754	-0.14(-1.11%)
Oct 04, 2023	12.16	12.36	12.05	12.22	349,691	+0.13(+1.04%)
Oct 03, 2023	12.46	12.57	12.08	12.10	154,853	-0.47(-3.77%)

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.