Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	17.56	18.07	16.90	18.00	752,849	+0.58(+3.33%)
Nov 29, 2022	17.46	17.77	17.15	17.42	434,890	-0.07(-0.40%)
Nov 28, 2022	18.10	18.38	17.31	17.49	586,662	-0.74(-4.06%)
Nov 25, 2022	18.32	18.59	18.15	18.23	156,886	-0.23(-1.25%)
Nov 23, 2022	18.11	18.67	18.11	18.46	281,634	+0.42(+2.33%)
Nov 22, 2022	18.48	18.51	17.73	18.04	463,950	-0.37(-2.01%)
Nov 21, 2022	18.65	18.69	18.23	18.41	351,178	-0.25(-1.34%)
Nov 18, 2022	19.73	19.73	18.62	18.66	565,161	-0.43(-2.25%)
Nov 17, 2022	20.58	20.65	19.05	19.09	889,442	-1.96(-9.31%)
Nov 16, 2022	22.30	22.30	20.87	21.05	407,187	-1.22(-5.48%)
Nov 15, 2022	22.35	22.74	21.99	22.27	595,944	+0.68(+3.15%)
Nov 14, 2022	21.99	22.16	21.04	21.59	704,765	-0.38(-1.73%)
Nov 11, 2022	21.68	24.30	21.68	21.97	1,022,539	+0.27(+1.24%)
Nov 10, 2022	21.25	22.01	21.11	21.70	596,224	+1.67(+8.34%)
Nov 09, 2022	20.31	20.73	19.90	20.03	540,916	-0.64(-3.10%)
Nov 08, 2022	20.82	21.65	20.52	20.67	561,462	+0.06(+0.29%)
Nov 07, 2022	21.06	21.18	20.05	20.61	679,290	-0.31(-1.48%)
Nov 04, 2022	24.08	24.62	20.04	20.92	1,772,793	-3.74(-15.17%)
Nov 03, 2022	24.11	25.61	23.90	24.66	483,123	+0.16(+0.65%)
Nov 02, 2022	24.47			24.50	942,895	-0.19(-0.77%)
Nov 01, 2022	24.49	24.98	24.27	24.69	327,543	+0.72(+3.00%)
Oct 31, 2022	24.26	24.37	23.72	23.97	762,230	-0.41(-1.68%)
Oct 28, 2022	23.36	24.44	23.26	24.38	427,600	+0.98(+4.19%)
Oct 27, 2022	23.50	23.79	22.81	23.40	460,199	+0.18(+0.78%)
Oct 26, 2022	22.63	24.06	22.50	23.22	424,773	+0.54(+2.38%)
Oct 25, 2022	22.00	23.42	22.00	22.68	392,414	+0.82(+3.75%)
Oct 24, 2022	21.90	22.05	21.11	21.86	357,237	+0.15(+0.69%)
Oct 21, 2022	21.46	21.81	21.01	21.71	290,584	+0.38(+1.78%)
Oct 20, 2022	21.41	22.22	21.19	21.33	320,004	-0.10(-0.47%)
Oct 19, 2022	22.51	22.51	21.26	21.43	302,785	-1.48(-6.46%)
Oct 18, 2022	23.21	23.81	22.72	22.91	326,872	+0.51(+2.28%)
Oct 17, 2022	22.54	23.20	22.15	22.40	418,707	+0.49(+2.24%)
Oct 14, 2022	23.31	23.59	21.86	21.91	362,538	-1.09(-4.74%)
Oct 13, 2022	22.26	23.45	22.15	23.00	393,597	-0.17(-0.73%)
Oct 12, 2022	23.48	23.57	22.47	23.17	289,629	-0.28(-1.19%)
Oct 11, 2022	23.75	23.86	22.93	23.45	337,510	-0.38(-1.59%)
Oct 10, 2022	24.49	24.49	23.32	23.83	435,612	-0.70(-2.85%)
Oct 07, 2022	25.18	25.83	24.41	24.53	594,517	-0.93(-3.65%)
Oct 06, 2022	26.38	27.00	25.08	25.46	470,443	-0.81(-3.08%)
Oct 05, 2022	25.87	26.36	24.88	26.27	451,760	-0.11(-0.42%)
Oct 04, 2022	25.78	27.00	25.78	26.38	480,283	+1.20(+4.77%)
Oct 03, 2022	25.03	25.60	24.76	25.18	323,700	+0.20(+0.80%)
Sep 30, 2022	25.19	25.86	24.91	24.98	740,630	-0.24(-0.95%)
Sep 29, 2022	25.23	25.29	24.56	25.22	358,225	-0.47(-1.83%)
Sep 28, 2022	24.30	25.78	24.27	25.69	392,344	+1.57(+6.51%)
Sep 27, 2022	24.31	24.83	23.94	24.12	423,336	+0.17(+0.71%)
Sep 26, 2022	24.02	24.74	23.70	23.95	570,653	-0.17(-0.70%)
Sep 23, 2022	24.60	24.93	23.71	24.12	664,286	-0.86(-3.44%)
Sep 22, 2022	25.91	25.91	24.56	24.98	488,625	-1.16(-4.44%)
Sep 21, 2022	26.96	27.02	25.98	26.14	451,733	-0.67(-2.50%)
Sep 20, 2022	27.09	27.39	26.69	26.81	360,045	-0.58(-2.12%)
Sep 19, 2022	27.24	27.61	26.64	27.39	461,875	-0.31(-1.12%)
Sep 16, 2022	28.26	28.36	27.33	27.70	910,462	-1.24(-4.28%)
Sep 15, 2022	28.59	30.09	28.45	28.94	461,509	-0.02(-0.07%)
Sep 14, 2022	28.28	29.04	28.02	28.96	646,662	+0.78(+2.77%)
Sep 13, 2022	27.65	28.25	27.28	28.18	562,451	-0.61(-2.12%)
Sep 12, 2022	28.30	28.81	28.03	28.79	295,695	+0.74(+2.64%)
Sep 09, 2022	28.93	28.93	27.92	28.05	563,263	-0.34(-1.20%)
Sep 08, 2022	26.72	28.41	26.72	28.39	480,451	+1.27(+4.68%)
Sep 07, 2022	25.83	27.34	25.83	27.12	330,001	+1.21(+4.67%)
Sep 06, 2022	26.88	26.88	25.88	25.91	343,443	-0.86(-3.21%)
Sep 02, 2022	28.06	28.06	26.10	26.77	729,239	-0.81(-2.94%)

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.