Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	21.06	21.18	20.39	20.45	918,324	-0.55(-2.62%)
Nov 29, 2023	21.11	21.71	20.81	21.00	1,301,435	+0.10(+0.48%)
Nov 28, 2023	20.68	21.25	20.33	20.90	944,502	+0.25(+1.21%)
Nov 27, 2023	20.37	20.67	19.73	20.65	1,059,838	+0.31(+1.52%)
Nov 24, 2023	20.08	20.47	19.94	20.34	370,767	+0.26(+1.29%)
Nov 22, 2023	20.00	20.40	19.67	20.08	954,454	+0.12(+0.60%)
Nov 21, 2023	19.50	20.02	19.03	19.96	1,149,218	+0.03(+0.15%)
Nov 20, 2023	19.45	20.23	19.01	19.93	902,555	+0.41(+2.10%)
Nov 17, 2023	19.72	19.88	18.98	19.52	914,571	+0.12(+0.62%)
Nov 16, 2023	19.75	19.95	18.72	19.40	1,048,302	-0.57(-2.85%)
Nov 15, 2023	20.33	20.83	19.79	19.97	1,213,749	-0.60(-2.92%)
Nov 14, 2023	18.85	20.65	18.84	20.57	1,648,103	+2.27(+12.40%)
Nov 13, 2023	19.23	19.26	18.26	18.30	1,449,786	-0.63(-3.33%)
Nov 10, 2023	18.91	19.27	17.86	18.93	1,480,976	-0.04(-0.21%)
Nov 09, 2023	19.56	21.14	18.54	18.97	2,736,091	+1.23(+6.93%)
Nov 08, 2023	17.66	18.07	17.23	17.74	1,617,464	+0.12(+0.68%)
Nov 07, 2023	18.01	18.56	17.59	17.62	1,117,217	-0.65(-3.56%)
Nov 06, 2023	19.63	19.72	18.26	18.27	1,134,561	-1.53(-7.73%)
Nov 03, 2023	19.32	20.19	19.26	19.80	1,268,810	+0.87(+4.60%)
Nov 02, 2023	17.93	18.99	17.81	18.93	1,507,973	+1.30(+7.37%)
Nov 01, 2023	18.55	18.55	17.41	17.63	943,733	-0.81(-4.39%)
Oct 31, 2023	18.34	18.79	18.14	18.44	800,555	+0.19(+1.04%)
Oct 30, 2023	18.40	18.47	17.65	18.25	984,851	+0.14(+0.77%)
Oct 27, 2023	18.67	18.67	17.97	18.11	864,900	-0.57(-3.05%)
Oct 26, 2023	18.73	18.90	18.21	18.68	1,105,231	-0.13(-0.69%)
Oct 25, 2023	19.69	19.69	18.60	18.81	1,424,925	-1.03(-5.19%)
Oct 24, 2023	20.43	20.83	19.69	19.84	996,226	-0.28(-1.39%)
Oct 23, 2023	20.90	20.91	19.54	20.12	1,778,596	-0.98(-4.64%)
Oct 20, 2023	21.35	21.84	21.07	21.10	1,090,011	-0.34(-1.59%)
Oct 19, 2023	21.44	21.96	20.58	21.44	1,881,741	+0.00(+0.00%)
Oct 18, 2023	22.02	22.22	21.23	21.44	2,745,288	-0.13(-0.60%)
Oct 17, 2023	20.00	21.61	19.85	21.57	3,697,864	+1.88(+9.55%)
Oct 16, 2023	18.69	20.07	18.43	19.69	3,293,354	+1.33(+7.24%)
Oct 13, 2023	17.01	19.39	17.01	18.36	3,737,819	+1.56(+9.29%)
Oct 12, 2023	18.27	18.35	16.45	16.80	3,638,614	+1.17(+7.49%)
Oct 11, 2023	16.33	16.45	15.39	15.63	915,661	-0.77(-4.70%)
Oct 10, 2023	15.96	16.58	15.69	16.40	897,918	+0.44(+2.76%)
Oct 09, 2023	15.38	16.07	15.22	15.96	1,087,359	+0.43(+2.77%)
Oct 06, 2023	15.44	15.77	15.02	15.53	1,533,127	+0.05(+0.32%)
Oct 05, 2023	16.77	16.79	15.38	15.48	1,578,733	-1.39(-8.24%)
Oct 04, 2023	17.09	17.24	16.56	16.87	1,353,205	-0.20(-1.17%)
Oct 03, 2023	17.64	17.64	16.86	17.07	1,552,965	-0.92(-5.11%)
Oct 02, 2023	18.37	18.44	17.90	17.99	1,920,479	-0.47(-2.55%)
Sep 29, 2023	18.40	18.79	18.14	18.46	1,412,590	+0.25(+1.37%)
Sep 28, 2023	17.73	18.43	17.62	18.21	1,340,353	+0.57(+3.23%)
Sep 27, 2023	18.15	18.35	17.27	17.64	1,855,567	-0.37(-2.05%)
Sep 26, 2023	18.50	18.66	17.88	18.01	1,413,145	-0.87(-4.61%)
Sep 25, 2023	19.89	19.21	18.82	18.88	2,019,023	-1.11(-5.55%)
Sep 22, 2023	21.02	21.58	19.95	19.99	1,879,084	-1.00(-4.76%)
Sep 21, 2023	22.19	22.60	20.98	20.99	1,968,898	-1.64(-7.25%)
Sep 20, 2023	24.89	24.94	22.63	22.63	1,396,854	-2.01(-8.16%)
Sep 19, 2023	24.17	24.84	24.17	24.64	1,873,033	+0.53(+2.20%)
Sep 18, 2023	23.92	24.23	23.30	24.11	1,870,898	+0.19(+0.79%)
Sep 15, 2023	24.15	24.50	23.62	23.92	4,679,319	-0.24(-0.99%)
Sep 14, 2023	23.17	24.22	23.07	24.16	1,867,661	+1.26(+5.50%)
Sep 13, 2023	23.16	23.65	22.76	22.90	1,651,167	-0.25(-1.08%)
Sep 12, 2023	23.40	24.08	23.06	23.15	1,316,846	-0.36(-1.53%)
Sep 11, 2023	24.14	24.53	23.51	23.51	1,152,896	-0.33(-1.38%)
Sep 08, 2023	24.32	24.64	23.75	23.84	1,018,197	-0.50(-2.05%)
Sep 07, 2023	25.12	25.51	24.01	24.34	1,257,636	-1.26(-4.92%)
Sep 06, 2023	26.09	26.29	25.30	25.60	1,371,109	-0.64(-2.44%)
Sep 05, 2023	28.33	28.58	25.98	26.24	2,301,982	-2.65(-9.17%)

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.