Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	19.17	19.28	18.93	19.00	1,860,086	-0.16(-0.84%)
Nov 29, 2023	19.00	19.26	18.94	19.16	2,285,018	+0.24(+1.27%)
Nov 28, 2023	18.67	19.05	18.57	18.92	1,898,306	+0.21(+1.12%)
Nov 27, 2023	18.66	18.80	18.49	18.71	1,773,630	-0.06(-0.32%)
Nov 24, 2023	18.50	18.78	18.41	18.77	870,802	+0.22(+1.19%)
Nov 22, 2023	18.24	18.61	18.21	18.55	2,391,560	+0.36(+1.98%)
Nov 21, 2023	18.30	18.32	18.03	18.19	3,592,378	-0.21(-1.14%)
Nov 20, 2023	18.75	18.75	18.38	18.40	2,908,979	-0.34(-1.81%)
Nov 17, 2023	18.94	19.08	18.53	18.74	3,014,881	-0.17(-0.90%)
Nov 16, 2023	19.19	19.19	18.57	18.91	3,415,646	-0.25(-1.30%)
Nov 15, 2023	18.85	19.40	18.76	19.16	4,798,547	+0.37(+1.97%)
Nov 14, 2023	18.66	18.93	18.51	18.79	4,961,178	+0.55(+3.02%)
Nov 13, 2023	18.48	18.50	18.15	18.24	2,431,559	-0.25(-1.35%)
Nov 10, 2023	18.79	18.84	18.28	18.49	3,556,113	-0.21(-1.12%)
Nov 09, 2023	19.15	19.15	18.64	18.70	2,375,119	-0.33(-1.73%)
Nov 08, 2023	19.20	19.26	18.86	19.03	4,116,568	-0.14(-0.73%)
Nov 07, 2023	19.19	19.34	19.12	19.17	2,709,320	-0.06(-0.31%)
Nov 06, 2023	19.52	19.70	19.15	19.23	2,642,294	-0.19(-0.98%)
Nov 03, 2023	19.68	19.78	19.37	19.42	3,012,623	+0.01(+0.05%)
Nov 02, 2023	19.47	19.91	19.27	19.41	3,290,341	+0.08(+0.41%)
Nov 01, 2023	19.00	19.33	18.92	19.33	2,578,338	+0.25(+1.31%)
Oct 31, 2023	18.76	19.17	18.68	19.08	3,898,826	+0.31(+1.65%)
Oct 30, 2023	18.63	18.87	18.45	18.77	4,114,432	+0.34(+1.84%)
Oct 27, 2023	18.51	19.02	18.36	18.43	6,459,197	-0.15(-0.81%)
Oct 26, 2023	16.80	18.80	16.20	18.58	16,143,160	-1.53(-7.61%)
Oct 25, 2023	20.12	20.19	19.70	20.11	5,281,899	-0.10(-0.49%)
Oct 24, 2023	19.97	20.36	19.89	20.21	7,180,745	+0.38(+1.92%)
Oct 23, 2023	20.29	20.36	19.72	19.83	7,466,940	-0.63(-3.08%)
Oct 20, 2023	20.87	21.03	20.33	20.46	2,578,827	-0.27(-1.30%)
Oct 19, 2023	20.93	21.14	20.62	20.73	2,992,176	-0.31(-1.47%)
Oct 18, 2023	21.23	21.26	20.95	21.04	2,059,777	-0.36(-1.68%)
Oct 17, 2023	20.50	21.52	20.40	21.40	3,120,661	+0.87(+4.24%)
Oct 16, 2023	20.38	20.75	20.23	20.53	1,936,975	+0.31(+1.53%)
Oct 13, 2023	20.06	20.31	20.02	20.22	1,334,633	+0.13(+0.65%)
Oct 12, 2023	20.93	20.95	19.97	20.09	3,196,682	-0.82(-3.92%)
Oct 11, 2023	20.97	21.19	20.79	20.91	1,524,381	-0.07(-0.33%)
Oct 10, 2023	20.82	21.20	20.82	20.98	1,658,406	+0.13(+0.62%)
Oct 09, 2023	20.49	20.91	20.45	20.85	1,363,846	+0.20(+0.97%)
Oct 06, 2023	20.55	20.81	19.97	20.65	3,219,208	-0.08(-0.39%)
Oct 05, 2023	21.35	21.35	20.69	20.73	2,147,167	-0.64(-2.99%)
Oct 04, 2023	21.30	21.54	21.14	21.37	1,887,534	+0.04(+0.19%)
Oct 03, 2023	21.71	21.74	21.09	21.33	2,531,467	-0.45(-2.07%)
Oct 02, 2023	21.93	21.99	21.68	21.78	2,400,433	-0.25(-1.13%)
Sep 29, 2023	22.30	22.30	21.93	22.03	1,745,374	-0.09(-0.41%)
Sep 28, 2023	21.87	22.27	21.82	22.12	2,007,567	+0.28(+1.28%)
Sep 27, 2023	21.73	22.29	21.64	21.84	8,679,688	+0.62(+2.92%)
Sep 26, 2023	21.54	21.58	21.22	21.22	2,570,463	-0.37(-1.71%)
Sep 25, 2023	21.42	21.62	21.35	21.59	2,092,253	+0.10(+0.47%)
Sep 22, 2023	21.48	21.77	21.45	21.49	3,010,833	-0.04(-0.19%)
Sep 21, 2023	21.35	21.58	21.26	21.53	2,735,634	+0.13(+0.61%)
Sep 20, 2023	21.40	21.71	21.36	21.40	1,640,612	+0.00(+0.00%)
Sep 19, 2023	21.37	21.52	21.24	21.40	1,883,720	-0.03(-0.14%)
Sep 18, 2023	21.13	22.14	21.07	21.43	4,342,642	+0.36(+1.71%)
Sep 15, 2023	21.14	21.30	20.96	21.07	3,679,285	-0.17(-0.80%)
Sep 14, 2023	21.65	21.67	21.05	21.24	2,304,789	-0.33(-1.53%)
Sep 13, 2023	21.42	21.65	21.30	21.57	2,391,321	+0.11(+0.51%)
Sep 12, 2023	21.32	21.47	21.23	21.46	1,227,085	+0.15(+0.70%)
Sep 11, 2023	21.62	21.75	21.22	21.31	1,922,095	-0.20(-0.93%)
Sep 08, 2023	21.77	21.77	21.20	21.51	2,609,361	-0.04(-0.19%)
Sep 07, 2023	22.22	22.28	21.04	21.55	6,082,557	-0.75(-3.36%)
Sep 06, 2023	22.15	22.37	22.05	22.30	2,389,218	+0.05(+0.22%)
Sep 05, 2023	22.18	22.30	21.94	22.25	1,818,678	-0.07(-0.31%)

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.