Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	22.90	23.61	22.50	23.59	1,042,409	+0.95(+4.20%)
Nov 29, 2022	21.45	22.67	21.36	22.64	1,941,453	+1.12(+5.20%)
Nov 28, 2022	21.70	22.06	21.42	21.52	1,044,617	-0.35(-1.60%)
Nov 25, 2022	21.48	22.11	21.42	21.87	605,083	+0.01(+0.05%)
Nov 23, 2022	20.95	22.17	20.77	21.86	1,062,033	+0.98(+4.69%)
Nov 22, 2022	20.38	20.97	19.71	20.88	883,525	+0.50(+2.45%)
Nov 21, 2022	20.20	21.11	20.00	20.38	836,225	-0.03(-0.15%)
Nov 18, 2022	21.14	21.77	20.20	20.41	1,018,885	-0.08(-0.39%)
Nov 17, 2022	20.28	20.97	19.70	20.49	1,131,772	+0.04(+0.20%)
Nov 16, 2022	21.46	21.89	20.33	20.45	538,694	-1.16(-5.37%)
Nov 15, 2022	21.84	22.65	20.77	21.61	818,831	+0.39(+1.84%)
Nov 14, 2022	22.20	22.61	21.15	21.22	833,243	-0.95(-4.29%)
Nov 11, 2022	21.46	22.39	21.30	22.17	558,199	+0.67(+3.12%)
Nov 10, 2022	20.06	21.71	19.83	21.50	1,199,377	+2.53(+13.34%)
Nov 09, 2022	19.65	19.95	18.90	18.97	556,016	-0.68(-3.46%)
Nov 08, 2022	18.34	20.19	18.14	19.65	702,116	-0.12(-0.61%)
Nov 07, 2022	20.66	20.81	19.69	19.77	561,823	-0.73(-3.56%)
Nov 04, 2022	20.89	21.06	19.90	20.50	661,497	-0.10(-0.49%)
Nov 03, 2022	20.06	20.83	19.96	20.60	386,647	+0.14(+0.68%)
Nov 02, 2022	20.97	21.71	20.03	20.46	594,316	-0.33(-1.59%)
Nov 01, 2022	20.56	20.99	20.41	20.79	481,122	+0.53(+2.62%)
Oct 31, 2022	20.58	20.97	20.14	20.26	624,115	-0.60(-2.88%)
Oct 28, 2022	19.98	20.98	19.55	20.86	760,059	+0.93(+4.67%)
Oct 27, 2022	20.00	20.59	19.50	19.93	618,772	+0.13(+0.66%)
Oct 26, 2022	19.17	20.39	19.09	19.80	542,113	+0.72(+3.77%)
Oct 25, 2022	18.72	19.80	18.68	19.08	660,361	+0.52(+2.80%)
Oct 24, 2022	18.55	18.71	17.90	18.56	398,207	-0.03(-0.16%)
Oct 21, 2022	17.85	18.83	17.47	18.59	602,476	+0.91(+5.15%)
Oct 20, 2022	18.23	18.97	17.63	17.68	444,742	-0.64(-3.49%)
Oct 19, 2022	19.51	19.63	18.07	18.32	960,637	-1.47(-7.43%)
Oct 18, 2022	19.10	20.13	18.85	19.79	1,500,819	+0.94(+4.99%)
Oct 17, 2022	19.76	19.76	18.21	18.85	929,786	+0.44(+2.39%)
Oct 14, 2022	19.27	19.55	18.33	18.41	416,790	-0.67(-3.51%)
Oct 13, 2022	18.06	19.14	18.03	19.08	495,925	+0.38(+2.03%)
Oct 12, 2022	18.42	18.81	17.92	18.70	1,823,481	+0.21(+1.14%)
Oct 11, 2022	18.28	19.12	17.73	18.49	2,140,153	+0.29(+1.59%)
Oct 10, 2022	18.28	18.57	17.62	18.20	1,491,365	-0.20(-1.09%)
Oct 07, 2022	19.10	19.56	18.29	18.40	734,889	-1.09(-5.59%)
Oct 06, 2022	19.38	19.89	19.10	19.49	448,711	+0.02(+0.10%)
Oct 05, 2022	19.59	20.02	18.88	19.47	403,797	-0.53(-2.65%)
Oct 04, 2022	19.98	20.49	19.49	20.00	761,200	+0.47(+2.41%)
Oct 03, 2022	20.19	20.45	19.35	19.53	506,501	-0.19(-0.96%)
Sep 30, 2022	19.54	20.48	19.54	19.72	600,028	+0.17(+0.87%)
Sep 29, 2022	19.54	19.73	18.81	19.55	817,426	-0.25(-1.26%)
Sep 28, 2022	19.31	20.07	19.17	19.80	877,253	+0.94(+4.98%)
Sep 27, 2022	18.80	19.68	18.50	18.86	824,198	+0.51(+2.78%)
Sep 26, 2022	18.52	19.30	18.31	18.35	676,817	-0.08(-0.43%)
Sep 23, 2022	18.20	18.50	17.39	18.43	1,030,532	+0.02(+0.11%)
Sep 22, 2022	17.09	18.60	17.03	18.41	1,518,928	+0.95(+5.44%)
Sep 21, 2022	19.63	19.63	17.38	17.46	806,244	-2.06(-10.55%)
Sep 20, 2022	18.95	19.70	18.95	19.52	664,944	+0.29(+1.51%)
Sep 19, 2022	19.90	19.90	18.52	19.23	1,092,347	-0.99(-4.90%)
Sep 16, 2022	20.45	20.53	19.45	20.22	3,926,133	-0.46(-2.22%)
Sep 15, 2022	19.64	21.00	19.15	20.68	1,021,041	+0.84(+4.23%)
Sep 14, 2022	20.00	20.60	19.56	19.84	1,040,419	-0.10(-0.50%)
Sep 13, 2022	21.57	21.57	19.86	19.94	819,406	-2.00(-9.12%)
Sep 12, 2022	21.21	21.99	21.21	21.94	652,814	+0.32(+1.48%)
Sep 09, 2022	21.81	22.02	21.33	21.62	424,868	-0.07(-0.32%)
Sep 08, 2022	20.78	21.91	20.41	21.69	483,007	+0.66(+3.14%)
Sep 07, 2022	19.97	21.19	19.97	21.03	486,647	+1.02(+5.10%)
Sep 06, 2022	21.11	21.62	19.95	20.01	543,984	-1.33(-6.23%)
Sep 02, 2022	22.75	22.75	21.11	21.34	713,747	-0.27(-1.25%)

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.