Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	19.68	20.42	19.42	20.39	1,721,188	+0.81(+4.14%)
Nov 29, 2022	19.65	19.91	19.45	19.58	1,435,750	+0.13(+0.67%)
Nov 28, 2022	19.61	19.94	19.30	19.45	1,868,869	-0.38(-1.92%)
Nov 25, 2022	19.52	19.96	19.45	19.83	834,082	+0.19(+0.97%)
Nov 23, 2022	19.57	19.87	19.41	19.64	1,310,908	+0.10(+0.51%)
Nov 22, 2022	19.23	19.56	18.68	19.54	1,764,381	+0.45(+2.36%)
Nov 21, 2022	19.66	19.99	19.06	19.09	2,537,331	-0.82(-4.12%)
Nov 18, 2022	20.60	20.60	19.67	19.91	1,991,795	-0.35(-1.73%)
Nov 17, 2022	20.05	20.50	19.84	20.26	2,122,944	-0.08(-0.39%)
Nov 16, 2022	21.00	21.08	20.28	20.34	3,498,063	-0.99(-4.64%)
Nov 15, 2022	21.93	22.16	21.11	21.33	3,467,924	-0.19(-0.88%)
Nov 14, 2022	21.92	22.63	21.48	21.52	2,141,216	-0.65(-2.93%)
Nov 11, 2022	21.08	22.18	21.08	22.17	3,160,919	+1.31(+6.28%)
Nov 10, 2022	20.70	20.97	20.30	20.86	4,693,210	+0.95(+4.77%)
Nov 09, 2022	19.43	20.56	19.04	19.91	6,641,312	+0.23(+1.17%)
Nov 08, 2022	18.41	19.99	18.00	19.68	14,840,673	-4.12(-17.31%)
Nov 07, 2022	23.98	24.03	22.82	23.80	3,638,821	+0.07(+0.27%)
Nov 04, 2022	23.68	24.31	23.22	23.73	2,623,733	+0.56(+2.44%)
Nov 03, 2022	22.52	23.43	22.39	23.17	1,867,729	+0.43(+1.89%)
Nov 02, 2022	23.60		22.68	22.74	2,188,307	-1.19(-4.97%)
Nov 01, 2022	24.25	24.68	23.91	23.93	1,492,530	+0.31(+1.31%)
Oct 31, 2022	23.60	23.99	23.55	23.62	1,576,326	+0.13(+0.55%)
Oct 28, 2022	23.43	23.87	22.89	23.49	1,706,180	+0.06(+0.26%)
Oct 27, 2022	23.72	24.05	23.37	23.43	1,008,680	-0.12(-0.51%)
Oct 26, 2022	23.77	24.34	23.38	23.55	1,551,186	-0.46(-1.92%)
Oct 25, 2022	23.72	24.30	23.72	24.01	3,265,153	+0.02(+0.08%)
Oct 24, 2022	24.50	24.50	23.70	23.99	1,781,879	-0.45(-1.84%)
Oct 21, 2022	23.42	24.44	23.12	24.44	1,711,150	+0.76(+3.21%)
Oct 20, 2022	23.56	24.60	23.49	23.68	2,197,550	+0.07(+0.30%)
Oct 19, 2022	23.85	24.19	23.30	23.61	2,914,354	-0.78(-3.20%)
Oct 18, 2022	23.94	24.40	23.59	24.39	2,275,414	+1.09(+4.68%)
Oct 17, 2022	22.59	23.34	22.52	23.30	2,466,262	+1.09(+4.91%)
Oct 14, 2022	23.10	23.31	22.17	22.21	1,229,542	-0.46(-2.03%)
Oct 13, 2022	22.63	23.12	21.91	22.67	2,380,751	-0.27(-1.18%)
Oct 12, 2022	21.98	22.96	21.83	22.94	2,166,107	+0.77(+3.47%)
Oct 11, 2022	22.53	22.65	21.73	22.17	1,592,027	-0.14(-0.63%)
Oct 10, 2022	22.85	22.97	22.10	22.31	934,161	-0.57(-2.49%)
Oct 07, 2022	22.84	23.12	22.51	22.88	1,214,590	-0.38(-1.63%)
Oct 06, 2022	23.23	23.56	22.78	23.26	1,486,998	-0.05(-0.21%)
Oct 05, 2022	23.20	23.65	22.68	23.31	1,680,439	-0.31(-1.31%)
Oct 04, 2022	22.69	23.68	22.65	23.62	1,514,654	+1.62(+7.36%)
Oct 03, 2022	22.28	22.65	21.42	22.00	1,685,562	-0.08(-0.36%)
Sep 30, 2022	22.13	22.83	22.04	22.08	1,185,920	-0.29(-1.30%)
Sep 29, 2022	22.49	22.70	22.00	22.37	1,326,704	-0.62(-2.70%)
Sep 28, 2022	22.35	23.04	22.08	22.99	1,461,963	+0.70(+3.14%)
Sep 27, 2022	22.30	22.76	21.99	22.29	1,198,287	+0.45(+2.06%)
Sep 26, 2022	22.02	22.70	21.81	21.84	2,270,993	-0.22(-1.00%)
Sep 23, 2022	22.05	22.53	21.58	22.06	1,871,822	-0.40(-1.78%)
Sep 22, 2022	23.67	23.83	22.29	22.46	2,000,203	-1.07(-4.55%)
Sep 21, 2022	24.62	24.63	22.91	23.53	2,551,072	-1.09(-4.43%)
Sep 20, 2022	24.31	25.09	24.25	24.62	1,233,152	+0.30(+1.23%)
Sep 19, 2022	23.83	24.46	23.78	24.32	1,373,136	-0.07(-0.29%)
Sep 16, 2022	25.35	25.45	24.27	24.39	2,754,744	-1.47(-5.68%)
Sep 15, 2022	25.50	26.86	25.50	25.86	1,515,428	+0.04(+0.15%)
Sep 14, 2022	25.35	25.83	24.90	25.82	1,561,179	+0.57(+2.26%)
Sep 13, 2022	24.92	25.55	24.68	25.25	1,999,341	-0.41(-1.60%)
Sep 12, 2022	25.59	25.91	25.46	25.66	1,638,511	+0.40(+1.58%)
Sep 09, 2022	24.84	25.30	24.73	25.26	1,594,051	+0.74(+3.02%)
Sep 08, 2022	24.04	24.64	23.80	24.52	1,434,175	+0.44(+1.83%)
Sep 07, 2022	23.36	24.14	23.36	24.08	1,422,324	+0.61(+2.60%)
Sep 06, 2022	23.50	23.70	22.82	23.47	1,375,350	+0.07(+0.30%)
Sep 02, 2022	23.76	24.01	23.21	23.40	1,180,684	-0.11(-0.47%)

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.