Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	19.26	19.49	19.06	19.18	796,219	-0.03(-0.15%)
Nov 29, 2023	18.87	19.40	18.40	19.21	1,078,202	+0.45(+2.39%)
Nov 28, 2023	18.71	18.76	18.44	18.76	574,236	+0.08(+0.42%)
Nov 27, 2023	18.53	18.74	18.32	18.68	706,825	+0.04(+0.21%)
Nov 24, 2023	18.72	18.82	18.51	18.64	237,056	+0.00(+0.00%)
Nov 22, 2023	18.90	18.95	18.54	18.64	655,305	-0.12(-0.62%)
Nov 21, 2023	19.00	19.00	18.72	18.76	674,769	-0.26(-1.39%)
Nov 20, 2023	18.94	19.10	18.70	19.03	863,605	+0.07(+0.36%)
Nov 17, 2023	18.95	19.12	18.84	18.96	621,927	+0.21(+1.15%)
Nov 16, 2023	18.75	18.80	18.36	18.74	814,815	+0.07(+0.36%)
Nov 15, 2023	18.70	19.04	18.34	18.67	896,801	-0.09(-0.46%)
Nov 14, 2023	18.07	19.08	17.89	18.76	1,200,741	+1.32(+7.57%)
Nov 13, 2023	17.51	17.68	17.30	17.44	696,716	-0.11(-0.60%)
Nov 10, 2023	17.50	17.78	17.32	17.55	587,177	+0.11(+0.61%)
Nov 09, 2023	17.56	17.59	17.29	17.44	940,010	-0.08(-0.44%)
Nov 08, 2023	17.66	17.66	17.40	17.52	986,863	-0.13(-0.76%)
Nov 07, 2023	18.14	18.14	17.64	17.65	939,932	-0.48(-2.66%)
Nov 06, 2023	18.49	18.52	18.13	18.14	1,015,373	-0.37(-1.98%)
Nov 03, 2023	18.34	18.94	18.34	18.50	865,930	+0.32(+1.75%)
Nov 02, 2023	17.50	18.20	17.50	18.18	801,880	+0.85(+4.89%)
Nov 01, 2023	17.25	17.41	17.06	17.34	890,040	+0.07(+0.39%)
Oct 31, 2023	17.33	17.49	17.10	17.27	849,688	-0.07(-0.39%)
Oct 30, 2023	17.49	17.57	16.99	17.34	939,445	+0.18(+1.07%)
Oct 27, 2023	17.51	18.14	16.83	17.15	1,215,994	-0.31(-1.77%)
Oct 26, 2023	17.07	17.57	17.07	17.46	1,472,028	+0.43(+2.55%)
Oct 25, 2023	16.74	17.10	16.69	17.03	1,139,547	+0.15(+0.91%)
Oct 24, 2023	16.95	17.12	16.55	16.87	955,154	-0.03(-0.17%)
Oct 23, 2023	16.58	17.07	16.58	16.90	1,091,435	+0.28(+1.68%)
Oct 20, 2023	17.29	17.29	16.62	16.62	853,735	-0.65(-3.79%)
Oct 19, 2023	17.48	17.84	17.26	17.28	543,858	-0.16(-0.94%)
Oct 18, 2023	17.83	17.83	17.34	17.44	603,680	-0.46(-2.58%)
Oct 17, 2023	17.62	18.29	17.62	17.90	967,028	+0.10(+0.54%)
Oct 16, 2023	17.36	17.83	17.44	17.81	941,648	+0.55(+3.18%)
Oct 13, 2023	17.60	17.60	17.16	17.26	931,236	-0.15(-0.88%)
Oct 12, 2023	17.65	17.65	17.27	17.41	630,605	-0.20(-1.15%)
Oct 11, 2023	17.60	17.86	17.46	17.62	449,505	+0.02(+0.11%)
Oct 10, 2023	17.48	17.78	17.43	17.60	517,266	+0.24(+1.39%)
Oct 09, 2023	17.16	17.41	17.04	17.36	749,758	+0.09(+0.50%)
Oct 06, 2023	16.85	17.45	16.70	17.27	1,025,474	+0.26(+1.53%)
Oct 05, 2023	16.74	17.08	16.68	17.01	649,933	+0.27(+1.61%)
Oct 04, 2023	16.75	16.97	16.60	16.74	670,248	-0.13(-0.80%)
Oct 03, 2023	16.95	16.95	16.67	16.87	551,981	-0.11(-0.62%)
Oct 02, 2023	17.38	17.43	16.89	16.98	873,553	-0.40(-2.33%)
Sep 29, 2023	17.38	17.55	17.31	17.38	1,063,316	+0.18(+1.06%)
Sep 28, 2023	17.35	17.54	17.19	17.20	1,057,189	-0.21(-1.22%)
Sep 27, 2023	17.43	17.53	17.23	17.41	915,151	+0.12(+0.67%)
Sep 26, 2023	17.35	17.51	17.14	17.30	1,412,889	-0.25(-1.43%)
Sep 25, 2023	17.42	17.59	17.47	17.55	616,371	+0.03(+0.16%)
Sep 22, 2023	17.70	17.79	17.47	17.52	1,033,643	-0.13(-0.76%)
Sep 21, 2023	17.58	17.75	17.39	17.65	1,011,284	-0.06(-0.33%)
Sep 20, 2023	17.89	17.97	17.63	17.71	942,443	-0.06(-0.33%)
Sep 19, 2023	17.70	17.87	17.58	17.77	1,180,306	+0.13(+0.71%)
Sep 18, 2023	17.59	17.84	17.45	17.64	979,859	+0.06(+0.33%)
Sep 15, 2023	17.13	17.60	16.96	17.59	3,719,762	+0.45(+2.64%)
Sep 14, 2023	17.11	17.24	16.95	17.13	1,106,027	+0.21(+1.25%)
Sep 13, 2023	17.26	17.29	16.77	16.92	1,076,771	-0.26(-1.51%)
Sep 12, 2023	17.37	17.45	17.12	17.18	1,030,731	-0.12(-0.67%)
Sep 11, 2023	17.66	17.82	17.27	17.30	764,850	-0.33(-1.86%)
Sep 08, 2023	17.51	17.82	17.32	17.62	769,679	+0.21(+1.22%)
Sep 07, 2023	17.55	17.77	17.37	17.41	1,292,678	-0.20(-1.15%)
Sep 06, 2023	18.08	18.18	17.57	17.62	634,219	-0.56(-3.07%)
Sep 05, 2023	18.45	18.45	18.14	18.17	588,499	-0.42(-2.28%)

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.