Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	18.03	18.30	17.83	18.21	2,250,373	+0.22(+1.23%)
Nov 29, 2023	17.96	18.66	17.96	17.98	1,533,794	+0.25(+1.41%)
Nov 28, 2023	17.16	17.78	16.89	17.74	1,598,981	+0.57(+3.30%)
Nov 27, 2023	17.16	17.28	16.98	17.17	1,171,060	-0.05(-0.28%)
Nov 24, 2023	17.25	17.38	17.08	17.22	465,573	-0.15(-0.88%)
Nov 22, 2023	17.58	17.66	17.28	17.37	1,139,635	+0.03(+0.17%)
Nov 21, 2023	17.87	17.88	17.33	17.34	1,059,546	-0.76(-4.19%)
Nov 20, 2023	17.98	18.10	17.64	18.10	1,179,021	+0.12(+0.69%)
Nov 17, 2023	17.86	18.03	17.66	17.98	1,688,836	+0.39(+2.24%)
Nov 16, 2023	18.35	18.39	17.58	17.58	1,576,196	-0.84(-4.57%)
Nov 15, 2023	18.05	18.83	18.03	18.42	1,992,439	+0.39(+2.18%)
Nov 14, 2023	17.11	18.34	17.10	18.03	1,699,581	+1.52(+9.17%)
Nov 13, 2023	16.40	16.62	16.06	16.52	1,491,157	-0.31(-1.83%)
Nov 10, 2023	16.95	16.95	16.61	16.82	1,159,509	+0.02(+0.11%)
Nov 09, 2023	17.67	17.68	16.74	16.81	1,540,037	-0.70(-4.01%)
Nov 08, 2023	17.80	17.88	17.44	17.51	995,218	-0.22(-1.21%)
Nov 07, 2023	18.28	18.46	17.71	17.72	1,195,156	-0.67(-3.66%)
Nov 06, 2023	18.57	18.70	18.27	18.40	830,927	-0.33(-1.75%)
Nov 03, 2023	18.66	19.11	18.62	18.72	1,111,844	+0.61(+3.36%)
Nov 02, 2023	17.31	18.14	17.24	18.11	1,553,228	+1.26(+7.49%)
Nov 01, 2023	16.67	17.03	16.55	16.85	1,155,767	+0.12(+0.73%)
Oct 31, 2023	16.88	17.02	16.55	16.73	1,594,448	-0.02(-0.11%)
Oct 30, 2023	16.95	17.23	16.43	16.75	1,938,053	+0.10(+0.62%)
Oct 27, 2023	16.92	16.92	16.45	16.65	2,152,883	-0.08(-0.50%)
Oct 26, 2023	16.60	16.88	16.46	16.73	2,049,520	+0.33(+2.00%)
Oct 25, 2023	17.07	17.15	15.95	16.40	3,124,604	-0.87(-5.04%)
Oct 24, 2023	17.26	17.44	17.12	17.27	2,514,444	+0.19(+1.10%)
Oct 23, 2023	17.07	17.34	16.97	17.09	2,450,968	-0.16(-0.92%)
Oct 20, 2023	17.48	17.70	17.24	17.24	1,683,526	-0.23(-1.34%)
Oct 19, 2023	17.96	18.12	17.38	17.48	1,558,975	-0.60(-3.31%)
Oct 18, 2023	18.57	18.64	18.05	18.08	1,231,004	-0.79(-4.16%)
Oct 17, 2023	18.35	19.02	18.33	18.86	1,264,644	+0.26(+1.41%)
Oct 16, 2023	18.19	18.68	18.01	18.60	1,427,532	+0.60(+3.32%)
Oct 13, 2023	18.43	18.54	17.95	18.00	1,173,739	-0.35(-1.89%)
Oct 12, 2023	18.53	18.53	18.12	18.35	679,205	-0.31(-1.65%)
Oct 11, 2023	18.25	18.73	18.25	18.66	1,143,838	+0.42(+2.31%)
Oct 10, 2023	18.22	18.48	18.12	18.24	918,904	+0.07(+0.36%)
Oct 09, 2023	17.67	18.30	17.60	18.17	928,164	+0.23(+1.30%)
Oct 06, 2023	17.98	18.18	17.36	17.94	1,761,570	-0.27(-1.49%)
Oct 05, 2023	18.12	18.32	17.94	18.21	1,203,810	-0.02(-0.10%)
Oct 04, 2023	18.09	18.26	17.81	18.23	1,499,633	+0.28(+1.56%)
Oct 03, 2023	18.57	18.62	17.83	17.95	1,178,895	-0.79(-4.19%)
Oct 02, 2023	19.22	19.35	18.53	18.73	1,213,397	-0.54(-2.81%)
Sep 29, 2023	19.56	19.63	19.10	19.27	1,051,929	+0.07(+0.39%)
Sep 28, 2023	18.92	19.33	18.83	19.20	1,139,503	+0.30(+1.58%)
Sep 27, 2023	18.97	19.38	18.79	18.90	1,053,524	-0.03(-0.15%)
Sep 26, 2023	19.17	19.35	18.84	18.93	1,230,557	-0.46(-2.36%)
Sep 25, 2023	19.55	19.49	19.33	19.39	1,316,542	-0.25(-1.29%)
Sep 22, 2023	19.96	19.98	19.41	19.64	1,392,699	-0.28(-1.41%)
Sep 21, 2023	21.07	21.14	19.83	19.92	1,797,999	-1.39(-6.54%)
Sep 20, 2023	21.52	21.77	21.30	21.31	1,318,528	+0.04(+0.18%)
Sep 19, 2023	21.16	21.52	21.16	21.28	816,264	+0.15(+0.71%)
Sep 18, 2023	21.34	21.34	20.92	21.13	1,109,232	-0.26(-1.22%)
Sep 15, 2023	21.21	21.47	21.14	21.39	20,824,286	+0.03(+0.13%)
Sep 14, 2023	21.12	21.58	21.12	21.36	1,770,034	+0.56(+2.70%)
Sep 13, 2023	21.57	21.67	20.67	20.80	1,657,915	-0.76(-3.51%)
Sep 12, 2023	21.69	21.92	21.47	21.56	1,189,789	-0.18(-0.82%)
Sep 11, 2023	22.31	22.42	21.70	21.73	736,519	-0.50(-2.23%)
Sep 08, 2023	22.15	22.35	22.02	22.23	883,170	+0.07(+0.30%)
Sep 07, 2023	22.26	22.51	22.11	22.16	1,853,658	-0.24(-1.08%)
Sep 06, 2023	22.34	22.55	21.86	22.41	1,200,387	-0.02(-0.08%)
Sep 05, 2023	22.55	22.98	22.41	22.43	1,883,733	-0.10(-0.46%)

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.