Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	19.41	19.41	17.60	18.83	1,623,915	-1.83(-8.85%)
Nov 29, 2022	20.45	20.84	20.45	20.66	408,438	+0.28(+1.36%)
Nov 28, 2022	20.76	21.06	20.35	20.38	596,684	-0.76(-3.58%)
Nov 25, 2022	21.18	21.35	20.95	21.14	124,518	-0.17(-0.78%)
Nov 23, 2022	21.00	21.33	20.89	21.30	428,419	+0.32(+1.54%)
Nov 22, 2022	21.18	21.18	20.76	20.98	543,934	-0.07(-0.35%)
Nov 21, 2022	20.77	21.30	20.51	21.05	502,435	+0.15(+0.71%)
Nov 18, 2022	21.77	21.77	20.65	20.91	571,845	-0.13(-0.61%)
Nov 17, 2022	20.51	21.05	20.33	21.04	385,244	+0.01(+0.04%)
Nov 16, 2022	21.61	21.61	20.73	21.03	605,421	-0.78(-3.60%)
Nov 15, 2022	22.06	22.45	21.61	21.81	424,769	+0.25(+1.16%)
Nov 14, 2022	21.97	22.30	21.54	21.56	612,538	-0.61(-2.75%)
Nov 11, 2022	21.47	22.37	20.77	22.17	718,782	+0.90(+4.21%)
Nov 10, 2022	20.20	21.30	20.20	21.28	818,622	+2.34(+12.34%)
Nov 09, 2022	19.51	19.51	18.80	18.94	561,339	-0.90(-4.52%)
Nov 08, 2022	20.17	20.26	19.43	19.84	460,481	-0.07(-0.37%)
Nov 07, 2022	19.44	19.95	19.28	19.91	779,993	+0.67(+3.50%)
Nov 04, 2022	19.04	19.39	18.76	19.24	674,764	+0.52(+2.76%)
Nov 03, 2022	18.64	18.88	18.23	18.72	691,617	-0.01(-0.05%)
Nov 02, 2022	19.61	20.02	18.72	18.73	818,373	-0.86(-4.39%)
Nov 01, 2022	19.97	19.97	19.42	19.59	828,673	+0.03(+0.14%)
Oct 31, 2022	19.00	19.64	18.82	19.56	1,164,050	+0.33(+1.73%)
Oct 28, 2022	18.57	19.26	18.25	19.23	936,823	+0.79(+4.31%)
Oct 27, 2022	18.35	18.83	18.04	18.43	1,131,226	+0.35(+1.94%)
Oct 26, 2022	17.86	18.42	17.72	18.08	997,894	+0.36(+2.03%)
Oct 25, 2022	16.92	18.05	16.92	17.72	944,901	+0.93(+5.56%)
Oct 24, 2022	16.75	16.88	16.23	16.79	760,555	+0.26(+1.56%)
Oct 21, 2022	16.06	16.79	15.81	16.53	1,249,759	+0.38(+2.34%)
Oct 20, 2022	16.76	16.85	16.11	16.15	1,095,201	-0.50(-2.99%)
Oct 19, 2022	16.47	16.86	16.32	16.65	1,623,109	-0.16(-0.93%)
Oct 18, 2022	16.72	17.18	16.59	16.81	1,653,984	+0.31(+1.90%)
Oct 17, 2022	16.80	17.06	16.46	16.49	18,753,398	+0.15(+0.90%)
Oct 14, 2022	16.35	16.90	16.12	16.35	4,625,870	+0.65(+4.12%)
Oct 13, 2022	15.44	16.22	15.21	15.70	1,383,916	-0.27(-1.68%)
Oct 12, 2022	15.96	16.11	15.62	15.97	762,267	-0.01(-0.06%)
Oct 11, 2022	15.94	16.33	15.64	15.98	735,871	-0.08(-0.52%)
Oct 10, 2022	16.16	16.43	15.89	16.06	559,180	+0.03(+0.17%)
Oct 07, 2022	16.12	16.26	15.56	16.03	1,129,159	-0.46(-2.80%)
Oct 06, 2022	16.82	17.04	16.46	16.49	700,542	-0.43(-2.56%)
Oct 05, 2022	16.81	17.16	16.26	16.93	1,095,153	-0.21(-1.24%)
Oct 04, 2022	16.48	17.29	16.48	17.14	2,323,948	+1.47(+9.37%)
Oct 03, 2022	14.78	15.81	14.49	15.67	2,326,441	+1.27(+8.78%)
Sep 30, 2022	15.90	15.90	14.35	14.41	2,756,976	-1.26(-8.02%)
Sep 29, 2022	16.71	16.99	15.18	15.66	3,358,613	-2.69(-14.65%)
Sep 28, 2022	17.85	18.51	17.62	18.35	1,060,014	+0.70(+3.98%)
Sep 27, 2022	18.01	18.17	17.44	17.65	949,075	-0.08(-0.47%)
Sep 26, 2022	18.16	18.50	17.69	17.73	1,013,634	-0.65(-3.52%)
Sep 23, 2022	19.32	19.53	18.05	18.38	1,429,902	-1.40(-7.10%)
Sep 22, 2022	20.26	20.26	19.45	19.78	1,077,011	-0.63(-3.08%)
Sep 21, 2022	21.02	21.13	20.40	20.41	674,415	-0.43(-2.08%)
Sep 20, 2022	21.81	21.81	20.67	20.84	976,374	-1.29(-5.84%)
Sep 19, 2022	21.78	22.21	21.76	22.14	754,906	+0.13(+0.59%)
Sep 16, 2022	21.93	22.88	21.90	22.01	1,214,037	-0.32(-1.45%)
Sep 15, 2022	23.30	23.58	22.22	22.33	1,790,185	-1.17(-4.99%)
Sep 14, 2022	23.90	23.90	23.18	23.50	881,659	-0.45(-1.89%)
Sep 13, 2022	23.99	24.19	23.53	23.95	945,530	-0.79(-3.21%)
Sep 12, 2022	25.55	25.80	24.70	24.75	2,592,404	-0.48(-1.90%)
Sep 09, 2022	25.11	25.36	24.93	25.23	559,691	+0.58(+2.36%)
Sep 08, 2022	24.25	24.82	23.85	24.65	850,480	-0.03(-0.11%)
Sep 07, 2022	24.26	24.71	23.92	24.67	368,721	+0.34(+1.40%)
Sep 06, 2022	24.51	24.51	23.60	24.33	483,092	+0.07(+0.30%)
Sep 02, 2022	24.65	24.94	24.14	24.26	441,281	-0.08(-0.34%)

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.