Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	17.27	17.46	16.85	17.37	1,888,257	+0.54(+3.22%)
Nov 29, 2022	16.83	17.08	16.61	16.83	1,195,528	+0.36(+2.16%)
Nov 28, 2022	16.25	16.81	16.24	16.48	2,563,752	-0.46(-2.73%)
Nov 25, 2022	17.29	17.47	16.88	16.94	794,811	-0.45(-2.60%)
Nov 23, 2022	17.30	17.49	17.04	17.39	1,162,877	-0.45(-2.54%)
Nov 22, 2022	17.66	18.01	17.63	17.84	1,988,582	+0.65(+3.75%)
Nov 21, 2022	17.30	17.38	16.14	17.20	3,356,690	-0.70(-3.93%)
Nov 18, 2022	17.59	18.03	17.21	17.90	2,074,197	+0.01(+0.05%)
Nov 17, 2022	17.36	18.13	17.09	17.89	1,673,753	-0.09(-0.48%)
Nov 16, 2022	18.01	18.21	17.83	17.98	1,739,150	-0.32(-1.74%)
Nov 15, 2022	18.08	18.38	17.97	18.30	2,360,367	+0.31(+1.71%)
Nov 14, 2022	18.30	18.90	17.98	17.99	2,002,119	-0.61(-3.26%)
Nov 11, 2022	18.79	19.09	18.39	18.60	2,609,441	+0.34(+1.85%)
Nov 10, 2022	17.81	18.44	17.67	18.26	2,965,914	+0.97(+5.63%)
Nov 09, 2022	18.22	18.22	17.17	17.29	3,980,473	-1.30(-7.00%)
Nov 08, 2022	18.28	18.70	18.14	18.59	2,239,811	+0.20(+1.10%)
Nov 07, 2022	17.72	18.41	17.56	18.38	1,922,800	+0.93(+5.30%)
Nov 04, 2022	18.01	18.28	17.31	17.46	2,796,039	-0.13(-0.77%)
Nov 03, 2022	17.00	17.75	16.71	17.59	2,855,716	+0.65(+3.81%)
Nov 02, 2022	17.45		16.86	16.95	3,475,814	-0.40(-2.33%)
Nov 01, 2022	17.60	17.75	17.14	17.35	3,370,395	+0.35(+2.04%)
Oct 31, 2022	16.69	17.36	16.49	17.01	4,060,818	+0.34(+2.02%)
Oct 28, 2022	16.60	16.97	15.84	16.67	3,919,731	+0.43(+2.67%)
Oct 27, 2022	16.43	17.54	16.13	16.24	5,400,071	+0.65(+4.14%)
Oct 26, 2022	14.43	15.96	14.26	15.59	5,867,207	+1.52(+10.82%)
Oct 25, 2022	14.33	14.39	13.89	14.07	3,877,317	-0.44(-3.06%)
Oct 24, 2022	14.33	14.61	14.15	14.51	1,970,202	+0.10(+0.67%)
Oct 21, 2022	14.40	14.66	14.09	14.41	2,227,562	+0.06(+0.40%)
Oct 20, 2022	14.43	14.55	14.13	14.36	2,271,051	+0.32(+2.27%)
Oct 19, 2022	13.53	14.14	13.41	14.04	2,729,983	+0.41(+3.04%)
Oct 18, 2022	13.51	13.87	13.21	13.62	2,319,729	+0.50(+3.82%)
Oct 17, 2022	13.19	13.53	12.94	13.12	2,303,913	+0.32(+2.48%)
Oct 14, 2022	13.53	13.75	12.76	12.81	2,209,378	-1.12(-8.03%)
Oct 13, 2022	12.97	13.96	12.68	13.92	3,423,551	+0.65(+4.86%)
Oct 12, 2022	13.07	13.35	12.65	13.28	1,828,089	+0.10(+0.73%)
Oct 11, 2022	12.98	13.58	12.96	13.18	1,958,891	-0.19(-1.44%)
Oct 10, 2022	13.65	13.92	13.24	13.37	1,895,043	-0.40(-2.87%)
Oct 07, 2022	14.02	14.19	13.66	13.77	2,256,174	-0.12(-0.83%)
Oct 06, 2022	13.62	14.07	13.48	13.88	2,600,910	+0.10(+0.70%)
Oct 05, 2022	12.96	13.92	12.85	13.79	2,998,762	+0.91(+7.03%)
Oct 04, 2022	12.38	12.89	12.31	12.88	2,882,136	+0.74(+6.11%)
Oct 03, 2022	11.97	12.29	11.92	12.14	2,868,977	+0.89(+7.88%)
Sep 30, 2022	11.20	11.49	10.97	11.25	2,851,168	-0.15(-1.35%)
Sep 29, 2022	11.35	11.44	11.03	11.41	1,591,869	-0.14(-1.25%)
Sep 28, 2022	11.06	11.64	10.91	11.55	2,483,731	+0.58(+5.27%)
Sep 27, 2022	11.05	11.31	10.70	10.97	3,441,867	+0.27(+2.52%)
Sep 26, 2022	10.62	11.26	10.37	10.70	5,517,712	+0.24(+2.30%)
Sep 23, 2022	11.75	11.75	10.30	10.46	8,117,324	-2.05(-16.40%)
Sep 22, 2022	13.25	13.39	12.49	12.52	2,374,079	-0.39(-2.99%)
Sep 21, 2022	13.53	13.59	12.88	12.90	1,718,642	-0.17(-1.33%)
Sep 20, 2022	13.43	13.48	12.88	13.07	2,255,789	-0.56(-4.10%)
Sep 19, 2022	12.91	13.69	12.87	13.63	2,217,323	+0.16(+1.22%)
Sep 16, 2022	14.06	14.06	13.18	13.47	5,115,738	-0.66(-4.70%)
Sep 15, 2022	14.31	14.42	14.00	14.13	1,975,589	-0.75(-5.05%)
Sep 14, 2022	14.57	15.17	14.55	14.89	2,413,899	+0.58(+4.04%)
Sep 13, 2022	14.43	14.92	14.09	14.31	2,510,407	-0.47(-3.19%)
Sep 12, 2022	14.83	14.84	14.37	14.78	2,397,634	+0.34(+2.33%)
Sep 09, 2022	14.41	14.54	14.13	14.44	2,601,135	+0.62(+4.46%)
Sep 08, 2022	13.84	13.98	13.52	13.83	2,272,535	-0.01(-0.07%)
Sep 07, 2022	13.96	14.14	13.42	13.84	3,414,303	-0.67(-4.65%)
Sep 06, 2022	15.10	15.18	14.11	14.51	1,978,043	-0.27(-1.82%)
Sep 02, 2022	14.35	14.92	14.06	14.78	2,155,704	+1.02(+7.42%)

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.