Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	16.17	16.23	15.81	15.87	2,368,924	-0.21(-1.31%)
Nov 29, 2023	16.20	16.57	16.02	16.08	2,338,306	+0.06(+0.37%)
Nov 28, 2023	15.71	16.06	15.37	16.02	1,933,694	+0.31(+1.97%)
Nov 27, 2023	15.90	15.97	15.55	15.71	1,995,379	-0.40(-2.48%)
Nov 24, 2023	16.05	16.28	15.88	16.11	827,276	+0.07(+0.44%)
Nov 22, 2023	15.82	16.25	15.51	16.04	1,966,304	+0.33(+2.10%)
Nov 21, 2023	16.17	16.19	15.45	15.71	2,203,888	-0.56(-3.44%)
Nov 20, 2023	16.17	16.52	16.04	16.27	1,641,315	+0.09(+0.56%)
Nov 17, 2023	15.92	16.37	15.60	16.18	2,075,552	+0.51(+3.25%)
Nov 16, 2023	16.33	16.46	15.64	15.67	2,845,447	-0.79(-4.80%)
Nov 15, 2023	16.31	16.66	16.19	16.46	2,919,154	+0.31(+1.92%)
Nov 14, 2023	15.39	16.52	15.39	16.15	4,251,127	+1.20(+8.03%)
Nov 13, 2023	14.85	15.05	14.47	14.95	2,618,932	+0.01(+0.07%)
Nov 10, 2023	15.15	15.21	14.81	14.94	3,005,766	-0.34(-2.23%)
Nov 09, 2023	15.71	15.89	15.21	15.28	2,064,531	-0.39(-2.49%)
Nov 08, 2023	16.22	16.30	15.31	15.67	2,717,333	-0.66(-4.04%)
Nov 07, 2023	15.55	16.66	15.48	16.33	3,466,306	+0.73(+4.68%)
Nov 06, 2023	16.52	16.66	15.40	15.60	2,957,919	-0.82(-4.99%)
Nov 03, 2023	16.84	17.73	16.11	16.42	4,788,251	-0.30(-1.79%)
Nov 02, 2023	16.12	16.77	15.89	16.72	2,945,074	+0.95(+6.02%)
Nov 01, 2023	16.31	16.41	15.22	15.77	3,699,819	-0.63(-3.84%)
Oct 31, 2023	16.64	16.69	16.22	16.40	1,926,667	-0.18(-1.09%)
Oct 30, 2023	16.87	17.00	16.31	16.58	2,039,932	+0.08(+0.48%)
Oct 27, 2023	16.95	17.05	16.29	16.50	2,256,279	-0.40(-2.37%)
Oct 26, 2023	17.11	17.38	16.66	16.90	1,803,807	-0.32(-1.86%)
Oct 25, 2023	17.17	17.35	17.02	17.22	1,849,417	-0.13(-0.75%)
Oct 24, 2023	16.83	17.51	16.83	17.35	2,002,770	+0.70(+4.20%)
Oct 23, 2023	17.10	17.25	16.63	16.65	2,014,745	-0.58(-3.37%)
Oct 20, 2023	17.48	17.70	16.96	17.23	2,721,545	-0.40(-2.27%)
Oct 19, 2023	18.30	18.37	17.44	17.63	2,738,522	-0.61(-3.34%)
Oct 18, 2023	18.61	18.63	18.03	18.24	1,745,575	-0.61(-3.24%)
Oct 17, 2023	18.01	18.97	17.91	18.85	2,500,861	+0.55(+3.01%)
Oct 16, 2023	17.12	18.41	17.07	18.30	3,078,082	+1.37(+8.09%)
Oct 13, 2023	17.30	17.31	16.77	16.93	2,568,278	+0.12(+0.71%)
Oct 12, 2023	17.50	17.65	16.58	16.81	2,847,620	-0.58(-3.34%)
Oct 11, 2023	17.56	17.69	17.12	17.39	1,871,421	-0.09(-0.51%)
Oct 10, 2023	16.89	17.50	16.86	17.48	2,557,487	+0.64(+3.80%)
Oct 09, 2023	16.66	16.90	16.18	16.84	2,380,926	+0.06(+0.36%)
Oct 06, 2023	16.74	16.99	16.31	16.78	2,939,053	-0.05(-0.30%)
Oct 05, 2023	17.25	17.39	16.57	16.83	3,023,629	-0.53(-3.05%)
Oct 04, 2023	17.66	17.85	17.25	17.36	3,092,255	-0.24(-1.36%)
Oct 03, 2023	18.17	18.31	17.59	17.60	2,528,929	-0.93(-5.02%)
Oct 02, 2023	19.11	19.17	18.47	18.53	2,088,138	-0.57(-2.98%)
Sep 29, 2023	19.69	19.94	18.97	19.10	1,996,631	-0.18(-0.93%)
Sep 28, 2023	18.69	19.46	18.63	19.28	2,062,154	+0.64(+3.43%)
Sep 27, 2023	19.39	19.54	18.39	18.64	2,410,807	-0.58(-3.02%)
Sep 26, 2023	19.60	19.89	19.21	19.22	2,120,382	-0.58(-2.93%)
Sep 25, 2023	19.52	19.84	19.64	19.80	1,769,765	-0.07(-0.35%)
Sep 22, 2023	20.06	20.18	19.76	19.87	1,962,801	+0.07(+0.35%)
Sep 21, 2023	19.61	19.98	19.52	19.80	2,368,708	-0.21(-1.05%)
Sep 20, 2023	20.30	20.55	20.01	20.01	2,934,950	-0.24(-1.19%)
Sep 19, 2023	20.85	21.13	20.18	20.25	3,576,741	-0.58(-2.78%)
Sep 18, 2023	22.20	22.25	20.73	20.83	3,860,095	-1.74(-7.71%)
Sep 15, 2023	22.67	22.81	22.23	22.57	11,993,177	-0.03(-0.13%)
Sep 14, 2023	22.09	22.77	21.94	22.60	2,920,948	+0.89(+4.10%)
Sep 13, 2023	21.44	22.18	21.44	21.71	3,122,468	+0.33(+1.54%)
Sep 12, 2023	21.52	22.07	21.28	21.38	2,124,378	-0.26(-1.20%)
Sep 11, 2023	21.92	22.10	21.58	21.64	2,137,685	+0.22(+1.03%)
Sep 08, 2023	21.33	21.72	21.09	21.42	2,295,783	-0.02(-0.09%)
Sep 07, 2023	21.40	21.56	21.01	21.44	2,766,029	-0.39(-1.79%)
Sep 06, 2023	21.96	22.39	21.47	21.83	2,544,378	+0.30(+1.39%)
Sep 05, 2023	21.45	21.76	21.30	21.53	2,285,982	+0.02(+0.09%)

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.