Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	20.01	20.50	19.47	19.94	811,621	-0.03(-0.15%)
Nov 29, 2022	20.04	20.32	19.68	19.97	371,654	-0.19(-0.94%)
Nov 28, 2022	21.72	21.72	19.74	20.16	393,948	-1.48(-6.84%)
Nov 25, 2022	20.91	21.72	20.50	21.64	115,508	+0.75(+3.59%)
Nov 23, 2022	21.68	22.08	20.86	20.89	292,808	-0.79(-3.64%)
Nov 22, 2022	20.63	22.01	20.14	21.68	559,753	+1.07(+5.19%)
Nov 21, 2022	21.27	21.27	20.15	20.61	678,688	-0.67(-3.15%)
Nov 18, 2022	19.90	21.47	19.75	21.28	275,183	+1.55(+7.86%)
Nov 17, 2022	19.85	20.57	19.32	19.73	453,333	-0.45(-2.23%)
Nov 16, 2022	21.67	22.14	19.94	20.18	449,360	-1.57(-7.22%)
Nov 15, 2022	21.98	22.59	20.45	21.75	862,157	+0.16(+0.74%)
Nov 14, 2022	22.00	22.16	21.22	21.59	435,040	-0.79(-3.53%)
Nov 11, 2022	22.66	23.27	22.33	22.38	280,333	-0.15(-0.67%)
Nov 10, 2022	21.96	22.74	21.84	22.53	715,359	+0.87(+4.02%)
Nov 09, 2022	22.08	22.19	21.16	21.66	430,576	-0.24(-1.10%)
Nov 08, 2022	22.82	22.82	21.79	21.90	437,069	-0.83(-3.65%)
Nov 07, 2022	22.54	23.39	22.03	22.73	254,919	+0.50(+2.25%)
Nov 04, 2022	24.02	24.12	21.97	22.23	318,698	-1.26(-5.36%)
Nov 03, 2022	22.42	24.16	22.22	23.49	507,410	+0.97(+4.31%)
Nov 02, 2022	22.95			22.52	699,932	-0.59(-2.55%)
Nov 01, 2022	23.71	23.83	22.84	23.11	723,182	-0.37(-1.58%)
Oct 31, 2022	22.55	24.01	22.18	23.48	410,686	+1.47(+6.68%)
Oct 28, 2022	20.47	22.17	19.86	22.01	356,954	+1.61(+7.89%)
Oct 27, 2022	21.00	21.66	19.59	20.40	477,143	+0.13(+0.64%)
Oct 26, 2022	20.14	20.87	20.01	20.27	630,826	+0.18(+0.90%)
Oct 25, 2022	19.36	20.73	19.03	20.09	491,032	+0.72(+3.72%)
Oct 24, 2022	19.62	19.90	17.87	19.37	274,088	-0.37(-1.87%)
Oct 21, 2022	19.41	19.77	18.77	19.74	311,406	+0.51(+2.65%)
Oct 20, 2022	18.96	19.60	18.83	19.23	169,987	+0.28(+1.48%)
Oct 19, 2022	19.56	19.68	18.72	18.95	266,618	-0.62(-3.17%)
Oct 18, 2022	18.67	19.77	18.50	19.57	221,434	+1.15(+6.24%)
Oct 17, 2022	19.56	19.58	17.56	18.42	513,060	-0.88(-4.56%)
Oct 14, 2022	19.53	19.78	19.25	19.30	347,029	-0.28(-1.43%)
Oct 13, 2022	18.96	19.79	18.83	19.58	268,328	+0.16(+0.82%)
Oct 12, 2022	18.84	19.52	18.50	19.42	190,482	+0.52(+2.75%)
Oct 11, 2022	18.76	19.82	17.86	18.90	317,174	+0.00(+0.00%)
Oct 10, 2022	17.16	19.11	16.97	18.90	294,087	+1.72(+10.01%)
Oct 07, 2022	18.58	18.58	17.14	17.18	274,065	-1.31(-7.08%)
Oct 06, 2022	18.91	19.25	18.41	18.49	416,821	-0.49(-2.58%)
Oct 05, 2022	18.77	19.43	18.32	18.98	477,640	-0.01(-0.05%)
Oct 04, 2022	19.01	19.68	18.12	18.99	382,118	+0.19(+1.01%)
Oct 03, 2022	18.94	19.25	18.52	18.80	323,086	+0.03(+0.16%)
Sep 30, 2022	18.93	19.89	18.77	18.77	246,963	-0.23(-1.21%)
Sep 29, 2022	19.93	20.18	18.40	19.00	393,542	-0.97(-4.86%)
Sep 28, 2022	19.10	20.12	18.86	19.97	356,010	+1.07(+5.66%)
Sep 27, 2022	18.26	19.51	17.57	18.90	432,977	+1.14(+6.42%)
Sep 26, 2022	17.33	18.32	16.94	17.76	228,446	+0.30(+1.72%)
Sep 23, 2022	17.36	17.57	16.73	17.46	341,650	-0.25(-1.41%)
Sep 22, 2022	18.68	18.68	17.60	17.71	326,167	-0.64(-3.49%)
Sep 21, 2022	19.01	19.98	18.32	18.35	343,136	-0.62(-3.27%)
Sep 20, 2022	18.41	19.20	18.36	18.97	358,819	-0.01(-0.05%)
Sep 19, 2022	17.73	19.55	17.63	18.98	708,297	+0.34(+1.82%)
Sep 16, 2022	20.00	20.59	17.59	18.64	5,829,946	-2.12(-10.21%)
Sep 15, 2022	20.25	21.15	19.57	20.76	1,011,996	+0.26(+1.27%)
Sep 14, 2022	19.70	20.80	18.90	20.50	958,645	+0.90(+4.59%)
Sep 13, 2022	19.13	20.14	19.01	19.60	430,505	-0.58(-2.87%)
Sep 12, 2022	19.44	20.68	19.41	20.18	1,255,659	+0.82(+4.24%)
Sep 09, 2022	20.10	20.34	19.30	19.36	382,452	-0.64(-3.20%)
Sep 08, 2022	19.50	20.15	19.11	20.00	666,114	+0.40(+2.04%)
Sep 07, 2022	18.31	19.61	18.07	19.60	508,655	+1.06(+5.72%)
Sep 06, 2022	17.94	19.88	17.92	18.54	525,823	+0.37(+2.04%)
Sep 02, 2022	18.46	18.87	18.00	18.17	235,457	-0.32(-1.73%)

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.