Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	20.01	20.89	19.90	20.24	1,455,191	+0.42(+2.12%)
Nov 29, 2023	19.25	20.52	19.25	19.82	1,608,690	+0.71(+3.72%)
Nov 28, 2023	19.30	19.38	18.64	19.11	899,029	-0.36(-1.85%)
Nov 27, 2023	19.05	19.93	18.75	19.47	1,446,821	+0.42(+2.20%)
Nov 24, 2023	19.23	19.39	18.49	19.05	614,204	+0.01(+0.05%)
Nov 22, 2023	18.63	19.12	18.42	19.04	977,209	+0.63(+3.42%)
Nov 21, 2023	18.44	18.64	17.88	18.41	923,799	-0.01(-0.05%)
Nov 20, 2023	17.77	18.45	17.33	18.42	858,820	+0.63(+3.54%)
Nov 17, 2023	18.57	18.67	17.66	17.79	1,167,027	-0.61(-3.32%)
Nov 16, 2023	18.26	18.44	17.53	18.40	1,694,528	+0.20(+1.07%)
Nov 15, 2023	17.91	18.90	17.55	18.20	1,681,285	+0.38(+2.16%)
Nov 14, 2023	15.86	18.10	15.79	17.82	3,491,399	+2.84(+18.96%)
Nov 13, 2023	14.69	15.50	14.33	14.98	2,050,411	+0.70(+4.90%)
Nov 10, 2023	14.57	14.61	13.82	14.28	1,681,171	-0.38(-2.59%)
Nov 09, 2023	15.52	15.80	14.62	14.66	1,176,692	-0.86(-5.54%)
Nov 08, 2023	16.25	16.36	15.13	15.52	1,675,791	-0.74(-4.55%)
Nov 07, 2023	15.34	16.70	15.30	16.26	2,130,144	+0.95(+6.21%)
Nov 06, 2023	15.95	16.20	14.48	15.31	3,041,603	-0.44(-2.79%)
Nov 03, 2023	16.32	16.71	15.16	15.75	3,408,774	+0.55(+3.62%)
Nov 02, 2023	15.75	17.19	14.43	15.20	5,414,866	-2.55(-14.37%)
Nov 01, 2023	17.23	17.98	16.53	17.75	2,006,211	+0.45(+2.60%)
Oct 31, 2023	17.48	17.87	16.98	17.30	1,694,227	+0.04(+0.23%)
Oct 30, 2023	17.85	18.21	17.12	17.26	1,649,667	-0.73(-4.06%)
Oct 27, 2023	19.18	19.35	16.83	17.99	2,202,507	+0.01(+0.06%)
Oct 26, 2023	18.46	18.57	17.44	17.98	1,711,298	-0.50(-2.71%)
Oct 25, 2023	18.74	18.85	17.68	18.48	3,018,689	-0.60(-3.14%)
Oct 24, 2023	19.50	19.89	18.93	19.08	1,065,287	-0.13(-0.68%)
Oct 23, 2023	19.38	19.60	18.93	19.21	885,238	-0.11(-0.57%)
Oct 20, 2023	19.59	20.29	19.10	19.32	1,283,382	-0.19(-0.97%)
Oct 19, 2023	19.15	19.91	18.80	19.51	1,327,153	+0.36(+1.88%)
Oct 18, 2023	18.60	19.51	18.56	19.15	1,583,033	+0.52(+2.79%)
Oct 17, 2023	17.01	19.52	17.00	18.63	1,668,499	+0.97(+5.49%)
Oct 16, 2023	17.50	17.88	17.00	17.66	1,728,749	+0.12(+0.68%)
Oct 13, 2023	16.40	17.78	16.03	17.54	2,875,911	+0.99(+5.98%)
Oct 12, 2023	17.89	17.89	16.25	16.55	1,476,025	-1.33(-7.44%)
Oct 11, 2023	19.08	19.45	16.96	17.88	2,204,773	-1.60(-8.21%)
Oct 10, 2023	18.33	19.83	18.33	19.48	1,337,833	+1.21(+6.62%)
Oct 09, 2023	19.01	19.14	18.06	18.27	1,462,725	-0.92(-4.79%)
Oct 06, 2023	19.12	19.55	18.62	19.19	1,209,544	-0.31(-1.59%)
Oct 05, 2023	20.55	20.66	19.08	19.50	1,570,242	-0.85(-4.18%)
Oct 04, 2023	21.33	21.33	19.71	20.35	1,078,278	-0.65(-3.10%)
Oct 03, 2023	21.72	21.84	20.90	21.00	1,439,152	-0.99(-4.50%)
Oct 02, 2023	20.79	22.28	20.59	21.99	1,570,244	+1.22(+5.87%)
Sep 29, 2023	21.25	21.38	20.30	20.77	1,090,277	-0.06(-0.29%)
Sep 28, 2023	20.75	21.92	20.64	20.83	1,277,400	+0.02(+0.10%)
Sep 27, 2023	21.35	21.73	20.07	20.81	1,050,686	-0.18(-0.86%)
Sep 26, 2023	19.11	21.02	19.11	20.99	1,599,891	+1.66(+8.59%)
Sep 25, 2023	20.42	19.65	19.23	19.33	1,460,736	-1.26(-6.12%)
Sep 22, 2023	21.40	21.55	20.54	20.59	738,803	-0.65(-3.06%)
Sep 21, 2023	22.23	22.47	21.13	21.24	801,178	-1.53(-6.72%)
Sep 20, 2023	22.77	23.10	22.11	22.77	1,020,699	+0.74(+3.36%)
Sep 19, 2023	21.90	22.30	21.58	22.03	1,314,171	-0.11(-0.50%)
Sep 18, 2023	21.67	22.63	21.07	22.14	1,345,541	+0.39(+1.79%)
Sep 15, 2023	22.52	22.60	21.01	21.75	2,628,464	-1.00(-4.40%)
Sep 14, 2023	23.85	24.58	22.55	22.75	1,564,795	-1.03(-4.33%)
Sep 13, 2023	23.30	24.54	23.30	23.78	1,066,590	+0.52(+2.24%)
Sep 12, 2023	23.26	23.77	21.61	23.26	1,736,496	-0.35(-1.48%)
Sep 11, 2023	23.33	23.89	22.86	23.61	1,762,898	+0.12(+0.51%)
Sep 08, 2023	25.76	26.17	23.42	23.49	2,169,751	-2.00(-7.85%)
Sep 07, 2023	26.04	26.34	23.88	25.49	3,789,886	-2.66(-9.45%)
Sep 06, 2023	27.36	28.49	27.33	28.15	1,496,841	+0.90(+3.30%)
Sep 05, 2023	27.56	27.69	27.10	27.25	839,241	-0.60(-2.15%)

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.