Date	Open	High	Low	Close	Volume	Change (%)
Dec 08, 2023	20.08	20.34	19.85	20.17	3,800,969	+0.01(+0.05%)
Dec 07, 2023	19.81	20.26	19.73	20.16	3,277,665	+0.21(+1.05%)
Dec 06, 2023	19.48	20.09	19.37	19.95	6,667,823	+0.59(+3.05%)
Dec 05, 2023	19.47	19.50	19.06	19.36	3,559,212	-0.27(-1.38%)
Dec 04, 2023	19.64	19.86	19.25	19.63	4,772,849	+0.12(+0.62%)
Dec 01, 2023	19.00	19.60	18.86	19.51	4,111,028	+0.48(+2.52%)
Nov 30, 2023	19.20	19.31	18.62	19.03	5,797,425	-0.07(-0.37%)
Nov 29, 2023	18.28	19.18	18.27	19.10	8,090,768	+1.12(+6.23%)
Nov 28, 2023	17.19	18.06	17.01	17.98	8,006,028	+0.75(+4.35%)
Nov 27, 2023	16.58	17.32	16.57	17.23	7,968,243	+0.58(+3.48%)
Nov 24, 2023	16.85	16.97	16.35	16.65	3,831,184	-0.14(-0.83%)
Nov 22, 2023	16.71	17.18	16.36	16.79	10,501,333	+0.16(+0.96%)
Nov 21, 2023	16.25	16.87	15.92	16.63	23,652,492	-3.12(-15.80%)
Nov 20, 2023	19.39	19.81	19.32	19.75	11,964,871	+0.14(+0.71%)
Nov 17, 2023	19.66	20.21	19.51	19.61	8,088,325	+0.44(+2.30%)
Nov 16, 2023	19.48	19.59	18.86	19.17	4,433,362	-0.41(-2.09%)
Nov 15, 2023	19.33	19.89	19.10	19.58	5,768,535	+0.94(+5.04%)
Nov 14, 2023	18.60	18.95	18.53	18.64	4,979,101	+0.58(+3.21%)
Nov 13, 2023	18.44	18.50	17.91	18.06	3,564,193	-0.52(-2.80%)
Nov 10, 2023	18.46	18.66	18.14	18.58	3,908,983	+0.17(+0.92%)
Nov 09, 2023	18.56	18.73	18.31	18.41	3,072,098	-0.23(-1.23%)
Nov 08, 2023	18.36	18.73	18.28	18.64	4,021,832	+0.21(+1.14%)
Nov 07, 2023	18.35	18.52	18.22	18.43	2,832,005	+0.04(+0.22%)
Nov 06, 2023	18.59	18.59	18.30	18.39	2,827,231	-0.14(-0.76%)
Nov 03, 2023	18.51	18.76	18.40	18.53	2,964,412	+0.22(+1.20%)
Nov 02, 2023	17.61	18.48	17.61	18.31	5,282,091	+0.68(+3.86%)
Nov 01, 2023	17.48	17.77	17.07	17.63	2,614,579	+0.16(+0.92%)
Oct 31, 2023	17.26	17.64	17.26	17.47	3,380,817	+0.15(+0.87%)
Oct 30, 2023	17.56	17.74	17.30	17.32	2,873,069	-0.07(-0.40%)
Oct 27, 2023	17.76	18.10	17.29	17.39	3,726,480	-0.43(-2.41%)
Oct 26, 2023	18.00	18.12	17.61	17.82	2,964,334	-0.25(-1.38%)
Oct 25, 2023	17.62	18.38	17.62	18.07	4,707,658	+0.45(+2.55%)
Oct 24, 2023	17.35	17.91	17.27	17.62	4,608,280	+0.50(+2.92%)
Oct 23, 2023	17.41	17.46	16.92	17.12	3,889,511	-0.33(-1.89%)
Oct 20, 2023	17.65	17.82	17.24	17.45	4,095,995	-0.28(-1.58%)
Oct 19, 2023	18.04	18.05	17.57	17.73	4,151,101	-0.33(-1.83%)
Oct 18, 2023	17.95	18.39	17.86	18.06	5,064,998	-0.14(-0.77%)
Oct 17, 2023	17.45	18.41	17.45	18.20	5,420,771	+0.47(+2.65%)
Oct 16, 2023	17.07	17.86	17.05	17.73	5,696,902	+0.91(+5.41%)
Oct 13, 2023	17.11	17.18	16.75	16.82	3,027,423	-0.22(-1.29%)
Oct 12, 2023	17.25	17.41	16.69	17.04	6,293,352	-0.19(-1.10%)
Oct 11, 2023	16.81	17.36	16.81	17.23	5,026,701	+0.46(+2.73%)
Oct 10, 2023	16.57	17.08	16.50	16.77	3,403,790	+0.18(+1.08%)
Oct 09, 2023	15.74	16.80	15.70	16.59	4,340,981	+0.48(+2.96%)
Oct 06, 2023	16.09	16.39	15.58	16.12	4,080,343	+0.01(+0.06%)
Oct 05, 2023	16.36	16.38	15.95	16.11	3,458,003	-0.26(-1.58%)
Oct 04, 2023	16.34	16.48	16.24	16.36	4,201,758	+0.06(+0.37%)
Oct 03, 2023	16.36	16.72	16.03	16.31	5,065,434	-0.10(-0.61%)

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.