Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2023	19.10	19.35	18.69	18.79	810,503	-0.43(-2.24%)
Nov 24, 2023	19.15	19.45	19.15	19.22	190,521	+0.16(+0.84%)
Nov 22, 2023	19.42	19.62	18.99	19.06	374,427	-0.22(-1.14%)
Nov 21, 2023	19.69	19.95	19.19	19.28	548,966	-0.40(-2.03%)
Nov 20, 2023	19.24	19.91	19.12	19.68	706,915	+0.34(+1.76%)
Nov 17, 2023	19.56	19.63	19.09	19.34	964,663	+0.01(+0.05%)
Nov 16, 2023	19.25	19.55	18.63	19.33	922,428	+0.07(+0.36%)
Nov 15, 2023	18.66	19.30	18.61	19.26	702,297	+0.48(+2.56%)
Nov 14, 2023	18.67	18.87	18.44	18.78	1,126,495	+0.85(+4.74%)
Nov 13, 2023	17.94	18.08	17.41	17.93	757,442	+0.01(+0.06%)
Nov 10, 2023	18.39	18.39	17.78	17.92	772,910	-0.33(-1.81%)
Nov 09, 2023	18.23	18.68	18.08	18.25	794,017	+0.02(+0.11%)
Nov 08, 2023	18.29	18.57	17.75	18.23	919,169	-0.10(-0.55%)
Nov 07, 2023	18.16	18.66	18.04	18.33	892,970	+0.09(+0.49%)
Nov 06, 2023	19.13	19.28	18.20	18.24	1,789,027	-1.21(-6.22%)
Nov 03, 2023	18.02	20.08	17.57	19.45	1,706,777	+0.41(+2.15%)
Nov 02, 2023	18.99	19.28	18.72	19.04	1,539,871	+0.50(+2.70%)
Nov 01, 2023	18.30	18.93	17.95	18.54	953,508	+0.35(+1.92%)
Oct 31, 2023	18.19	18.38	17.70	18.19	755,378	+0.11(+0.61%)
Oct 30, 2023	18.04	18.55	17.89	18.08	597,838	+0.28(+1.57%)
Oct 27, 2023	18.13	18.53	17.55	17.80	909,544	-0.45(-2.47%)
Oct 26, 2023	18.12	18.66	17.97	18.25	1,030,985	+0.21(+1.16%)
Oct 25, 2023	18.43	18.68	18.00	18.04	791,064	-0.51(-2.75%)
Oct 24, 2023	18.35	19.13	18.35	18.55	749,977	+0.49(+2.71%)
Oct 23, 2023	17.88	18.60	17.38	18.06	907,095	+0.09(+0.50%)
Oct 20, 2023	18.69	19.16	17.96	17.97	1,257,211	-0.67(-3.59%)
Oct 19, 2023	19.73	19.73	18.64	18.64	1,351,739	-0.92(-4.70%)
Oct 18, 2023	19.17	19.60	18.89	19.56	1,136,050	+0.21(+1.09%)
Oct 17, 2023	18.98	19.73	18.78	19.35	1,686,438	+0.34(+1.79%)
Oct 16, 2023	17.90	19.26	17.87	19.01	1,285,887	+1.13(+6.32%)
Oct 13, 2023	17.92	18.05	17.59	17.88	1,667,279	+0.15(+0.85%)
Oct 12, 2023	18.01	18.17	17.66	17.73	1,369,700	-0.28(-1.55%)
Oct 11, 2023	17.80	18.19	17.80	18.01	966,603	+0.17(+0.95%)
Oct 10, 2023	17.36	17.95	17.36	17.84	1,211,386	+0.41(+2.35%)
Oct 09, 2023	16.57	17.58	16.57	17.43	940,529	+0.91(+5.51%)
Oct 06, 2023	16.56	16.79	15.88	16.52	1,581,663	-0.12(-0.72%)
Oct 05, 2023	16.68	16.78	16.30	16.64	1,029,321	+0.02(+0.12%)
Oct 04, 2023	16.88	16.93	16.52	16.62	1,128,041	-0.30(-1.77%)
Oct 03, 2023	17.48	17.63	16.86	16.92	863,754	-0.39(-2.25%)
Oct 02, 2023	18.21	18.32	17.29	17.31	1,595,153	-1.00(-5.46%)
Sep 29, 2023	18.27	18.62	18.12	18.31	1,340,024	-0.12(-0.65%)
Sep 28, 2023	17.84	18.51	17.84	18.43	1,285,600	+0.59(+3.31%)
Sep 27, 2023	17.68	18.22	17.52	17.84	939,076	+0.13(+0.73%)
Sep 26, 2023	17.71	18.21	17.35	17.71	1,151,613	-0.17(-0.95%)
Sep 25, 2023	17.73	17.94	17.82	17.88	822,367	-0.01(-0.06%)
Sep 22, 2023	17.92	18.23	17.75	17.89	828,139	-0.10(-0.56%)
Sep 21, 2023	17.95	18.48	17.81	17.99	1,179,058	-0.17(-0.94%)
Sep 20, 2023	18.16	18.63	17.92	18.16	1,284,665	+0.26(+1.45%)
Sep 19, 2023	17.34	18.05	17.30	17.90	1,162,363	+0.72(+4.19%)
Sep 18, 2023	17.58	17.90	17.10	17.18	1,254,184	-0.04(-0.23%)
Sep 15, 2023	17.62	17.78	17.18	17.22	16,112,340	-0.53(-2.99%)
Sep 14, 2023	17.50	17.97	17.40	17.75	1,981,547	+0.39(+2.22%)
Sep 13, 2023	17.62	17.69	16.97	17.36	2,007,923	-0.06(-0.34%)
Sep 12, 2023	17.45	17.70	16.88	17.42	1,797,106	-0.04(-0.23%)
Sep 11, 2023	17.66	18.03	17.19	17.46	2,610,816	-0.52(-2.92%)
Sep 08, 2023	18.75	19.01	17.69	17.99	1,946,161	-0.79(-4.21%)
Sep 07, 2023	19.41	19.83	18.77	18.78	2,213,756	-0.39(-2.01%)
Sep 06, 2023	20.18	20.41	18.95	19.17	1,966,318	-0.92(-4.58%)
Sep 05, 2023	21.09	21.37	20.06	20.09	1,108,971	-1.10(-5.18%)

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.