Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	23.34	23.56	23.23	23.49	1,794,416	+0.24(+1.02%)
Nov 29, 2023	23.41	23.54	23.16	23.25	1,315,891	+0.01(+0.04%)
Nov 28, 2023	23.24	23.55	23.20	23.24	1,435,864	-0.12(-0.51%)
Nov 27, 2023	23.55	23.56	23.34	23.36	759,363	-0.10(-0.42%)
Nov 24, 2023	23.42	23.50	23.31	23.46	235,404	+0.01(+0.04%)
Nov 22, 2023	23.49	23.61	23.26	23.45	690,164	+0.21(+0.89%)
Nov 21, 2023	23.04	23.29	22.95	23.24	1,002,122	+0.13(+0.56%)
Nov 20, 2023	22.99	23.12	22.85	23.11	545,291	+0.07(+0.30%)
Nov 17, 2023	23.07	23.11	22.76	23.05	1,061,590	+0.10(+0.43%)
Nov 16, 2023	23.07	23.17	22.84	22.95	996,370	-0.01(-0.04%)
Nov 15, 2023	23.08	23.28	22.87	22.96	1,377,921	-0.08(-0.34%)
Nov 14, 2023	22.83	23.19	22.75	23.04	1,651,273	+0.93(+4.21%)
Nov 13, 2023	22.29	22.41	22.08	22.11	1,631,485	-0.33(-1.46%)
Nov 10, 2023	22.43	22.48	22.20	22.43	1,145,022	+0.12(+0.53%)
Nov 09, 2023	22.72	22.72	22.11	22.31	1,916,016	-0.36(-1.57%)
Nov 08, 2023	22.54	22.75	22.44	22.67	921,312	+0.14(+0.61%)
Nov 07, 2023	22.77	22.77	22.48	22.53	666,892	-0.26(-1.13%)
Nov 06, 2023	23.04	23.08	22.64	22.79	1,919,654	-0.31(-1.33%)
Nov 03, 2023	23.32	23.33	23.08	23.09	1,358,986	+0.27(+1.17%)
Nov 02, 2023	22.61	22.90	22.49	22.83	1,126,151	+0.55(+2.49%)
Nov 01, 2023	21.76	22.30	21.73	22.27	1,574,711	+0.56(+2.60%)
Oct 31, 2023	21.25	21.78	20.91	21.71	2,266,819	+0.60(+2.86%)
Oct 30, 2023	21.11	21.35	20.63	21.11	2,175,131	+0.24(+1.14%)
Oct 27, 2023	21.33	21.33	20.80	20.87	1,115,995	-0.35(-1.63%)
Oct 26, 2023	20.48	21.39	20.38	21.22	2,170,060	+0.76(+3.72%)
Oct 25, 2023	20.61	20.81	20.41	20.45	1,740,508	-0.26(-1.24%)
Oct 24, 2023	20.41	20.80	20.41	20.71	1,191,153	+0.45(+2.20%)
Oct 23, 2023	20.44	20.60	20.27	20.27	1,322,928	-0.35(-1.68%)
Oct 20, 2023	20.79	21.00	20.60	20.61	1,354,912	-0.13(-0.62%)
Oct 19, 2023	21.10	21.24	20.71	20.74	1,218,080	-0.36(-1.69%)
Oct 18, 2023	21.30	21.35	21.02	21.10	1,011,600	-0.29(-1.34%)
Oct 17, 2023	21.22	21.76	21.22	21.38	1,617,775	+0.04(+0.19%)
Oct 16, 2023	21.26	21.43	21.05	21.34	1,398,833	+0.28(+1.31%)
Oct 13, 2023	21.10	21.17	20.82	21.07	1,058,462	+0.02(+0.09%)
Oct 12, 2023	21.46	21.48	21.01	21.05	838,667	-0.50(-2.34%)
Oct 11, 2023	21.43	21.59	21.39	21.55	1,946,530	+0.23(+1.07%)
Oct 10, 2023	21.19	21.42	20.90	21.32	2,386,159	+0.07(+0.33%)
Oct 09, 2023	20.88	21.52	20.88	21.26	1,334,128	+0.19(+0.89%)
Oct 06, 2023	21.06	21.32	20.87	21.07	1,320,071	-0.07(-0.33%)
Oct 05, 2023	20.92	21.18	20.80	21.14	1,276,886	+0.12(+0.56%)
Oct 04, 2023	20.73	21.02	20.50	21.02	1,843,303	+0.40(+1.92%)
Oct 03, 2023	20.76	20.96	20.45	20.62	1,416,387	-0.30(-1.42%)
Oct 02, 2023	21.34	21.42	20.75	20.92	1,909,859	-0.47(-2.22%)
Sep 29, 2023	21.81	21.86	21.22	21.39	1,800,079	-0.12(-0.55%)
Sep 28, 2023	21.09	21.65	21.09	21.51	1,980,550	+0.47(+2.26%)
Sep 27, 2023	21.14	21.34	20.85	21.04	1,421,620	-0.05(-0.23%)
Sep 26, 2023	21.69	21.77	21.05	21.09	1,449,372	-0.70(-3.23%)
Sep 25, 2023	21.86	21.80	21.65	21.79	765,113	-0.20(-0.93%)
Sep 22, 2023	22.05	22.26	21.95	21.99	959,568	-0.10(-0.44%)
Sep 21, 2023	22.86	22.92	22.07	22.09	1,599,157	-0.83(-3.62%)
Sep 20, 2023	23.02	23.21	22.87	22.92	1,012,736	+0.07(+0.30%)
Sep 19, 2023	22.76	22.99	22.65	22.85	1,382,027	+0.16(+0.69%)
Sep 18, 2023	22.93	22.93	22.64	22.70	1,453,270	-0.15(-0.64%)
Sep 15, 2023	23.03	23.04	22.72	22.84	3,827,192	-0.31(-1.35%)
Sep 14, 2023	23.14	23.41	22.96	23.16	3,803,536	+0.32(+1.41%)
Sep 13, 2023	23.05	23.15	22.80	22.83	1,234,926	-0.27(-1.18%)
Sep 12, 2023	23.15	23.30	23.07	23.11	538,655	-0.17(-0.71%)
Sep 11, 2023	23.32	23.37	23.08	23.27	803,326	+0.06(+0.25%)
Sep 08, 2023	23.30	23.40	23.12	23.21	682,017	-0.07(-0.29%)
Sep 07, 2023	23.04	23.47	23.04	23.28	759,144	+0.21(+0.89%)
Sep 06, 2023	23.16	23.23	22.88	23.08	660,697	-0.01(-0.04%)
Sep 05, 2023	23.47	23.47	23.05	23.09	1,155,413	-0.44(-1.87%)

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.