Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	18.40	18.77	18.26	18.74	2,857,823	+0.34(+1.85%)
Nov 29, 2022	18.16	18.43	18.16	18.40	2,450,392	+0.32(+1.77%)
Nov 28, 2022	18.39	18.50	18.08	18.08	2,348,324	-0.53(-2.85%)
Nov 25, 2022	18.36	18.66	18.32	18.61	869,245	+0.23(+1.25%)
Nov 23, 2022	18.09	18.43	18.07	18.38	2,301,322	+0.29(+1.60%)
Nov 22, 2022	18.10	18.19	17.85	18.09	2,206,059	+0.04(+0.22%)
Nov 21, 2022	18.10	18.26	17.99	18.05	3,688,119	-0.13(-0.72%)
Nov 18, 2022	18.43	18.56	18.07	18.18	2,576,438	+0.06(+0.33%)
Nov 17, 2022	17.94	18.14	17.86	18.12	3,084,068	-0.08(-0.44%)
Nov 16, 2022	18.49	18.49	18.15	18.20	6,873,549	-0.45(-2.41%)
Nov 15, 2022	18.85	19.03	18.50	18.65	5,463,710	+0.18(+0.97%)
Nov 14, 2022	18.62	18.79	18.47	18.47	2,641,798	-0.25(-1.34%)
Nov 11, 2022	18.63	18.85	18.54	18.72	4,507,205	+0.19(+1.03%)
Nov 10, 2022	18.26	18.62	18.16	18.53	5,291,876	+0.86(+4.87%)
Nov 09, 2022	17.73	17.90	17.60	17.67	2,751,243	-0.17(-0.95%)
Nov 08, 2022	17.82	18.04	17.66	17.84	3,154,281	-0.05(-0.28%)
Nov 07, 2022	17.90	18.01	17.58	17.89	3,465,492	+0.16(+0.90%)
Nov 04, 2022	17.74	17.96	17.52	17.73	5,428,338	+0.43(+2.49%)
Nov 03, 2022	17.18	17.49	16.91	17.30	6,113,740	-0.02(-0.12%)
Nov 02, 2022	17.70		17.30	17.32	5,055,115	-0.51(-2.86%)
Nov 01, 2022	17.94	18.05	17.77	17.83	3,849,443	+0.09(+0.51%)
Oct 31, 2022	17.60	17.85	17.53	17.74	3,352,476	+0.07(+0.40%)
Oct 28, 2022	17.51	17.73	17.26	17.67	3,267,198	+0.18(+1.03%)
Oct 27, 2022	17.50	17.76	17.46	17.49	3,320,965	+0.22(+1.27%)
Oct 26, 2022	17.24	17.67	17.23	17.27	3,500,144	-0.06(-0.35%)
Oct 25, 2022	16.90	17.37	16.83	17.33	3,723,435	+0.38(+2.24%)
Oct 24, 2022	16.83	17.00	16.61	16.95	3,670,968	+0.22(+1.32%)
Oct 21, 2022	16.42	16.82	16.28	16.73	4,005,954	+0.25(+1.52%)
Oct 20, 2022	16.60	16.80	16.45	16.48	3,757,376	-0.13(-0.78%)
Oct 19, 2022	16.86	16.91	16.52	16.61	6,295,836	+0.00(+0.00%)
Oct 18, 2022	16.60	16.71	16.32	16.61	5,771,623	+0.41(+2.53%)
Oct 17, 2022	16.31	16.41	16.02	16.20	5,857,242	+0.32(+2.02%)
Oct 14, 2022	16.25	16.38	15.82	15.88	6,975,226	-0.03(-0.19%)
Oct 13, 2022	15.32	16.09	15.12	15.91	9,732,291	+0.35(+2.25%)
Oct 12, 2022	15.30	15.64	15.08	15.56	6,241,233	+0.19(+1.24%)
Oct 11, 2022	15.90	16.01	15.16	15.37	7,856,823	-0.10(-0.65%)
Oct 10, 2022	15.61	15.71	15.34	15.47	4,438,727	-0.10(-0.64%)
Oct 07, 2022	15.85	15.87	15.40	15.57	8,705,013	-0.47(-2.93%)
Oct 06, 2022	16.15	16.29	15.85	16.04	5,344,556	-0.14(-0.87%)
Oct 05, 2022	16.00	16.27	15.87	16.18	5,859,175	-0.14(-0.86%)
Oct 04, 2022	15.62	16.32	15.62	16.32	6,660,857	+1.08(+7.09%)
Oct 03, 2022	15.07	15.36	14.77	15.24	6,541,766	+0.23(+1.53%)
Sep 30, 2022	15.13	15.34	15.00	15.01	6,938,519	-0.20(-1.31%)
Sep 29, 2022	15.48	15.49	15.05	15.21	12,922,933	-0.51(-3.24%)
Sep 28, 2022	15.26	15.79	15.16	15.72	8,001,642	+0.41(+2.68%)
Sep 27, 2022	15.44	15.56	15.07	15.31	15,181,687	+0.24(+1.59%)
Sep 26, 2022	15.37	15.60	15.07	15.07	16,961,394	-0.39(-2.52%)
Sep 23, 2022	15.82	15.82	15.20	15.46	17,179,372	-0.56(-3.50%)
Sep 22, 2022	16.55	16.55	15.89	16.02	12,518,696	-0.49(-2.97%)
Sep 21, 2022	17.06	17.11	16.50	16.51	26,383,048	-0.69(-4.01%)
Sep 20, 2022	17.27	17.41	16.99	17.20	4,479,660	-0.20(-1.15%)
Sep 19, 2022	16.85	17.43	16.83	17.40	5,017,626	+0.39(+2.29%)
Sep 16, 2022	17.28	17.35	16.92	17.01	9,084,351	-0.70(-3.95%)
Sep 15, 2022	17.58	18.00	17.58	17.71	4,028,534	+0.01(+0.06%)
Sep 14, 2022	17.41	17.70	17.03	17.70	4,243,092	+0.29(+1.67%)
Sep 13, 2022	17.59	17.76	17.32	17.41	3,941,165	-0.72(-3.97%)
Sep 12, 2022	18.02	18.33	18.02	18.13	3,525,505	+0.22(+1.23%)
Sep 09, 2022	17.74	17.95	17.74	17.91	3,921,573	+0.30(+1.70%)
Sep 08, 2022	17.49	17.75	17.37	17.61	4,697,640	-0.10(-0.56%)
Sep 07, 2022	17.15	17.75	17.12	17.71	5,105,247	+0.60(+3.51%)
Sep 06, 2022	17.09	17.26	16.85	17.11	7,357,698	+0.09(+0.53%)
Sep 02, 2022	17.26	17.40	16.93	17.02	5,639,915	-0.04(-0.23%)

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.