Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	12.94	13.12	12.83	12.86	20,816,080	-0.13(-0.98%)
Nov 29, 2023	12.78	13.02	12.67	12.98	22,949,124	+0.02(+0.15%)
Nov 28, 2023	13.03	13.08	12.84	12.96	18,159,698	-0.01(-0.08%)
Nov 27, 2023	12.97	13.02	12.89	12.97	13,502,834	+0.05(+0.38%)
Nov 24, 2023	12.94	12.96	12.89	12.92	8,108,268	+0.00(+0.00%)
Nov 22, 2023	12.92	13.02	12.80	12.92	25,253,060	-0.12(-0.90%)
Nov 21, 2023	13.05	13.16	13.02	13.04	18,695,362	+0.08(+0.60%)
Nov 20, 2023	13.29	13.30	12.88	12.96	16,917,224	-0.29(-2.21%)
Nov 17, 2023	13.30	13.39	13.21	13.26	17,809,844	-0.05(-0.37%)
Nov 16, 2023	13.39	13.50	13.28	13.30	27,884,522	-0.03(-0.22%)
Nov 15, 2023	13.30	13.41	13.18	13.33	22,851,122	-0.08(-0.58%)
Nov 14, 2023	13.65	13.67	13.28	13.41	28,211,706	-0.82(-5.76%)
Nov 13, 2023	14.33	14.40	14.12	14.23	19,418,658	+0.06(+0.41%)
Nov 10, 2023	14.66	14.82	14.14	14.17	27,732,326	-0.68(-4.60%)
Nov 09, 2023	14.42	14.92	14.41	14.86	26,468,178	+0.35(+2.42%)
Nov 08, 2023	14.49	14.75	14.42	14.51	24,602,920	-0.04(-0.27%)
Nov 07, 2023	14.66	14.77	14.47	14.55	22,001,352	-0.12(-0.80%)
Nov 06, 2023	14.66	14.86	14.59	14.66	21,937,516	-0.09(-0.60%)
Nov 03, 2023	14.91	14.93	14.57	14.75	30,949,180	-0.40(-2.64%)
Nov 02, 2023	15.61	15.62	15.12	15.15	30,635,812	-0.89(-5.54%)
Nov 01, 2023	16.44	16.53	15.94	16.04	32,001,836	-0.51(-3.07%)
Oct 31, 2023	16.80	17.05	16.53	16.55	19,091,758	-0.31(-1.85%)
Oct 30, 2023	17.12	17.31	16.73	16.86	31,509,262	-0.62(-3.52%)
Oct 27, 2023	17.05	17.67	17.00	17.48	28,517,010	+0.22(+1.30%)
Oct 26, 2023	16.77	17.36	16.67	17.25	30,685,216	+0.65(+3.94%)
Oct 25, 2023	16.12	16.68	16.12	16.60	28,052,660	+0.67(+4.23%)
Oct 24, 2023	16.03	16.26	15.79	15.92	23,690,378	-0.37(-2.28%)
Oct 23, 2023	16.38	16.59	15.82	16.29	32,746,860	+0.12(+0.72%)
Oct 20, 2023	15.68	16.20	15.61	16.18	33,080,134	+0.59(+3.76%)
Oct 19, 2023	15.12	15.68	14.92	15.59	33,619,828	+0.43(+2.83%)
Oct 18, 2023	14.79	15.29	14.67	15.16	24,671,460	+0.59(+4.02%)
Oct 17, 2023	14.91	14.95	14.37	14.57	23,637,858	+0.00(+0.00%)
Oct 16, 2023	14.82	14.84	14.46	14.57	22,294,372	-0.47(-3.12%)
Oct 13, 2023	14.67	15.21	14.54	15.04	29,527,752	+0.24(+1.65%)
Oct 12, 2023	14.47	15.05	14.44	14.80	29,128,008	+0.27(+1.88%)
Oct 11, 2023	14.57	14.84	14.49	14.53	20,803,572	-0.19(-1.26%)
Oct 10, 2023	14.86	14.91	14.42	14.71	24,503,496	-0.21(-1.38%)
Oct 09, 2023	15.42	15.48	14.86	14.92	22,913,482	-0.30(-1.99%)
Oct 06, 2023	16.04	16.21	15.03	15.22	38,009,512	-0.54(-3.41%)
Oct 05, 2023	15.78	16.12	15.66	15.76	19,972,044	+0.06(+0.37%)
Oct 04, 2023	16.02	16.19	15.62	15.70	24,999,882	-0.34(-2.13%)
Oct 03, 2023	15.70	16.21	15.51	16.04	27,410,340	+0.62(+3.99%)
Oct 02, 2023	15.50	15.74	15.29	15.42	27,772,250	+0.01(+0.06%)
Sep 29, 2023	14.95	15.57	14.94	15.41	30,352,694	+0.15(+0.96%)
Sep 28, 2023	15.61	15.68	15.08	15.27	24,852,394	-0.26(-1.70%)
Sep 27, 2023	15.41	15.93	15.34	15.53	31,450,088	+0.01(+0.06%)
Sep 26, 2023	15.20	15.62	15.13	15.52	23,122,758	+0.64(+4.33%)
Sep 25, 2023	15.19	15.10	14.87	14.88	23,853,082	-0.18(-1.17%)
Sep 22, 2023	14.84	15.09	14.66	15.05	23,403,360	+0.13(+0.85%)
Sep 21, 2023	14.53	14.95	14.49	14.93	27,230,162	+0.72(+5.09%)
Sep 20, 2023	13.71	14.23	13.67	14.20	19,488,000	+0.39(+2.83%)
Sep 19, 2023	13.83	14.09	13.76	13.81	19,595,982	+0.10(+0.70%)
Sep 18, 2023	13.79	13.82	13.60	13.72	14,111,021	-0.02(-0.14%)
Sep 15, 2023	13.41	13.77	13.39	13.74	26,501,750	+0.47(+3.57%)
Sep 14, 2023	13.37	13.49	13.19	13.26	20,570,020	-0.33(-2.42%)
Sep 13, 2023	13.62	13.72	13.48	13.59	17,648,906	-0.03(-0.21%)
Sep 12, 2023	13.54	13.68	13.40	13.62	15,147,730	+0.22(+1.66%)
Sep 11, 2023	13.42	13.58	13.37	13.40	12,688,844	-0.25(-1.84%)
Sep 08, 2023	13.73	13.75	13.51	13.65	17,004,982	-0.06(-0.42%)
Sep 07, 2023	13.87	13.90	13.65	13.71	18,822,612	+0.14(+1.07%)
Sep 06, 2023	13.38	13.78	13.36	13.56	23,571,060	+0.27(+2.04%)
Sep 05, 2023	13.17	13.30	13.13	13.29	16,549,141	+0.19(+1.47%)

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.