Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	17.15	17.71	17.03	17.61	20,234,882	+0.37(+2.17%)
Nov 29, 2022	17.23	17.28	17.08	17.24	5,552,266	+0.13(+0.76%)
Nov 28, 2022	17.44	17.51	17.07	17.11	7,252,540	-0.49(-2.77%)
Nov 25, 2022	17.22	17.59	17.21	17.59	4,294,684	+0.41(+2.36%)
Nov 23, 2022	16.86	17.29	16.76	17.19	6,516,567	+0.29(+1.73%)
Nov 22, 2022	16.68	16.93	16.61	16.90	6,451,187	+0.23(+1.37%)
Nov 21, 2022	16.18	16.74	16.08	16.67	7,095,139	+0.49(+3.01%)
Nov 18, 2022	16.35	16.50	15.95	16.18	6,791,833	+0.00(+0.00%)
Nov 17, 2022	16.40	16.45	15.97	16.18	7,643,589	-0.45(-2.69%)
Nov 16, 2022	16.90	16.98	16.44	16.63	7,564,804	-0.45(-2.62%)
Nov 15, 2022	17.25	17.47	16.74	17.07	8,550,492	+0.07(+0.38%)
Nov 14, 2022	17.47	17.68	17.00	17.01	8,616,539	-0.50(-2.83%)
Nov 11, 2022	17.11	17.65	16.87	17.51	9,754,513	+0.38(+2.23%)
Nov 10, 2022	16.00	17.15	16.00	17.12	15,342,335	+1.58(+10.20%)
Nov 09, 2022	15.44	15.75	15.26	15.54	10,248,916	+0.07(+0.42%)
Nov 08, 2022	15.25	15.58	15.06	15.47	7,848,823	+0.34(+2.26%)
Nov 07, 2022	14.90	15.18	14.69	15.13	8,890,502	+0.32(+2.19%)
Nov 04, 2022	14.51	15.13	14.42	14.81	8,812,969	+0.50(+3.46%)
Nov 03, 2022	14.56	14.56	14.17	14.31	8,897,294	-0.46(-3.08%)
Nov 02, 2022	14.93			14.77	12,941,107	-0.20(-1.36%)
Nov 01, 2022	15.28	15.48	14.90	14.97	9,433,937	-0.11(-0.70%)
Oct 31, 2022	15.01	15.36	14.89	15.08	11,535,180	+0.08(+0.54%)
Oct 28, 2022	14.63	15.03	14.46	14.99	11,295,392	+0.28(+1.88%)
Oct 27, 2022	15.10	15.42	14.67	14.72	12,554,699	+0.22(+1.51%)
Oct 26, 2022	14.50	14.85	14.34	14.50	9,708,269	+0.13(+0.90%)
Oct 25, 2022	13.50	14.44	13.27	14.37	13,236,402	+0.80(+5.93%)
Oct 24, 2022	13.73	13.74	13.34	13.56	10,275,358	-0.11(-0.77%)
Oct 21, 2022	13.53	13.74	13.32	13.67	7,536,143	+0.09(+0.66%)
Oct 20, 2022	13.84	13.97	13.53	13.58	6,499,203	-0.26(-1.88%)
Oct 19, 2022	13.81	14.04	13.58	13.84	8,990,924	-0.11(-0.76%)
Oct 18, 2022	14.06	14.27	13.75	13.95	8,302,514	+0.16(+1.18%)
Oct 17, 2022	13.84	13.96	13.64	13.78	7,248,807	+0.26(+1.92%)
Oct 14, 2022	13.88	14.15	13.51	13.52	9,659,648	-0.29(-2.12%)
Oct 13, 2022	13.49	13.90	13.17	13.82	12,804,167	+0.03(+0.24%)
Oct 12, 2022	13.72	13.88	13.31	13.78	14,457,647	+0.06(+0.47%)
Oct 11, 2022	12.47	13.83	12.43	13.72	21,324,682	+1.43(+11.64%)
Oct 10, 2022	13.21	13.39	12.28	12.29	14,966,236	-0.93(-7.07%)
Oct 07, 2022	13.42	13.61	13.15	13.22	13,899,190	-0.34(-2.52%)
Oct 06, 2022	14.01	14.24	13.47	13.56	17,716,272	-0.53(-3.75%)
Oct 05, 2022	14.84	14.86	13.82	14.09	20,216,410	-1.09(-7.17%)
Oct 04, 2022	14.47	15.21	14.41	15.18	17,742,514	+1.06(+7.48%)
Oct 03, 2022	14.10	14.36	13.43	14.12	23,649,638	+0.18(+1.28%)
Sep 30, 2022	14.33	14.51	13.95	13.95	17,786,930	-0.28(-2.00%)
Sep 29, 2022	14.94	15.00	13.96	14.23	20,726,514	-0.84(-5.56%)
Sep 28, 2022	15.21	15.47	14.76	15.07	23,921,442	+0.02(+0.10%)
Sep 27, 2022	16.32	16.38	14.62	15.05	26,955,918	-0.93(-5.83%)
Sep 26, 2022	17.47	17.67	15.75	15.98	25,870,636	-1.55(-8.85%)
Sep 23, 2022	18.00	18.03	17.35	17.53	12,235,087	-0.68(-3.75%)
Sep 22, 2022	18.74	18.74	18.16	18.22	11,149,582	-0.43(-2.33%)
Sep 21, 2022	18.93	19.05	18.65	18.65	11,127,925	-0.22(-1.15%)
Sep 20, 2022	19.02	19.12	18.71	18.87	10,279,656	-0.28(-1.46%)
Sep 19, 2022	18.62	19.15	18.59	19.15	10,013,812	+0.40(+2.15%)
Sep 16, 2022	18.99	19.16	18.65	18.74	99,345,552	-0.31(-1.63%)
Sep 15, 2022	19.86	20.11	18.99	19.05	21,370,198	-0.84(-4.21%)
Sep 14, 2022	19.99	20.08	19.74	19.89	18,867,678	-0.09(-0.47%)
Sep 13, 2022	20.30	20.39	19.86	19.99	16,054,892	-0.62(-3.01%)
Sep 12, 2022	20.70	20.89	20.54	20.61	12,334,106	-0.03(-0.15%)
Sep 09, 2022	20.54	20.79	20.48	20.64	11,813,193	-0.03(-0.15%)
Sep 08, 2022	20.33	20.70	20.23	20.67	9,816,590	+0.22(+1.06%)
Sep 07, 2022	20.20	20.64	20.02	20.45	14,511,019	+0.19(+0.92%)
Sep 06, 2022	20.89	20.98	20.05	20.27	25,823,436	+0.47(+2.35%)
Sep 02, 2022	19.89	20.20	19.75	19.80	7,653,374	+0.00(+0.00%)

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.