Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	15.04	15.26	14.89	15.21	790,855	+0.19(+1.23%)
Nov 29, 2022	14.91	15.13	14.89	15.03	712,784	+0.09(+0.59%)
Nov 28, 2022	15.23	15.30	14.90	14.94	621,882	-0.24(-1.60%)
Nov 25, 2022	15.06	15.22	15.04	15.18	281,889	+0.23(+1.56%)
Nov 23, 2022	14.56	14.95	14.53	14.95	904,425	+0.48(+3.30%)
Nov 22, 2022	14.70	14.77	14.43	14.47	1,840,415	-0.22(-1.52%)
Nov 21, 2022	14.75	14.79	14.60	14.70	1,161,071	-0.25(-1.69%)
Nov 18, 2022	14.86	15.08	14.85	14.95	570,210	+0.26(+1.79%)
Nov 17, 2022	14.55	14.73	14.52	14.69	627,051	-0.16(-1.05%)
Nov 16, 2022	14.96	15.06	14.80	14.84	767,824	-0.19(-1.30%)
Nov 15, 2022	15.11	15.35	14.88	15.04	1,278,450	+0.07(+0.46%)
Nov 14, 2022	15.02	15.27	14.96	14.97	871,198	-0.07(-0.45%)
Nov 11, 2022	14.76	15.06	14.69	15.04	825,026	+0.65(+4.54%)
Nov 10, 2022	14.21	14.40	14.19	14.38	965,823	+0.71(+5.20%)
Nov 09, 2022	13.68	13.85	13.59	13.67	840,894	-0.20(-1.47%)
Nov 08, 2022	13.96	14.07	13.82	13.88	1,049,114	-0.13(-0.90%)
Nov 07, 2022	13.80	14.03	13.80	14.01	1,814,924	+0.10(+0.70%)
Nov 04, 2022	13.68	14.09	13.63	13.91	1,342,737	+0.42(+3.10%)
Nov 03, 2022	13.35	13.50	13.07	13.49	4,353,565	-0.34(-2.46%)
Nov 02, 2022	13.36			13.83	4,172,982	+0.50(+3.73%)
Nov 01, 2022	13.19	13.54	13.19	13.33	1,436,394	-0.18(-1.30%)
Oct 31, 2022	13.25	13.63	13.20	13.51	2,782,318	+0.67(+5.24%)
Oct 28, 2022	13.36	13.36	12.72	12.84	4,345,794	-1.15(-8.22%)
Oct 27, 2022	14.10	14.18	13.95	13.99	833,802	+0.05(+0.35%)
Oct 26, 2022	13.91	14.12	13.88	13.94	1,665,576	+0.13(+0.92%)
Oct 25, 2022	13.48	13.85	13.47	13.81	1,475,284	+0.51(+3.81%)
Oct 24, 2022	13.13	13.34	13.08	13.30	2,827,620	+0.01(+0.07%)
Oct 21, 2022	13.18	13.33	13.05	13.29	2,969,861	-0.04(-0.29%)
Oct 20, 2022	13.37	13.53	13.29	13.33	1,276,222	-0.15(-1.08%)
Oct 19, 2022	13.48	13.66	13.41	13.48	3,588,704	+0.18(+1.32%)
Oct 18, 2022	13.33	13.42	13.22	13.30	1,143,370	+0.10(+0.74%)
Oct 17, 2022	13.21	13.36	13.15	13.21	995,034	+0.22(+1.73%)
Oct 14, 2022	12.89	13.07	12.86	12.98	2,163,202	-0.01(-0.07%)
Oct 13, 2022	12.58	13.11	12.57	12.99	1,203,129	+0.49(+3.89%)
Oct 12, 2022	12.61	12.72	12.49	12.51	927,575	-0.28(-2.21%)
Oct 11, 2022	12.63	12.99	12.56	12.79	1,130,256	+0.31(+2.50%)
Oct 10, 2022	12.64	12.64	12.45	12.48	1,056,917	-0.48(-3.68%)
Oct 07, 2022	13.12	13.16	12.86	12.95	899,423	-0.33(-2.49%)
Oct 06, 2022	13.53	13.53	13.21	13.28	921,781	-0.49(-3.54%)
Oct 05, 2022	13.80	13.86	13.59	13.77	1,254,888	-0.69(-4.78%)
Oct 04, 2022	14.24	14.52	14.21	14.46	1,384,486	+0.61(+4.43%)
Oct 03, 2022	13.52	13.89	13.34	13.85	1,690,162	+0.18(+1.28%)
Sep 30, 2022	13.84	13.88	13.65	13.67	692,968	+0.08(+0.57%)
Sep 29, 2022	13.54	13.64	13.39	13.60	693,002	-0.17(-1.20%)
Sep 28, 2022	13.48	13.82	13.37	13.76	705,501	+0.36(+2.69%)
Sep 27, 2022	13.58	13.71	13.33	13.40	1,179,237	-0.39(-2.82%)
Sep 26, 2022	13.96	14.02	13.71	13.79	710,058	-0.22(-1.60%)
Sep 23, 2022	14.19	14.26	13.79	14.01	1,138,448	-0.64(-4.39%)
Sep 22, 2022	14.63	14.76	14.49	14.66	763,294	-0.35(-2.34%)
Sep 21, 2022	15.25	15.29	15.00	15.01	797,834	-0.47(-3.02%)
Sep 20, 2022	15.59	15.65	15.38	15.48	1,063,606	-0.59(-3.70%)
Sep 19, 2022	15.93	16.08	15.82	16.07	940,315	-0.17(-1.02%)
Sep 16, 2022	16.18	16.28	16.13	16.24	1,833,623	-0.12(-0.71%)
Sep 15, 2022	16.22	16.51	16.20	16.35	900,462	-0.03(-0.18%)
Sep 14, 2022	16.25	16.45	16.10	16.38	848,181	-0.39(-2.32%)
Sep 13, 2022	17.03	17.16	16.72	16.77	1,086,213	-0.33(-1.94%)
Sep 12, 2022	16.82	17.22	16.82	17.10	1,095,171	+0.73(+4.46%)
Sep 09, 2022	16.16	16.44	16.15	16.37	760,358	+0.49(+3.07%)
Sep 08, 2022	15.74	15.95	15.64	15.88	1,249,854	-0.72(-4.34%)
Sep 07, 2022	16.20	16.64	16.18	16.61	616,634	+0.18(+1.07%)
Sep 06, 2022	16.40	16.61	16.33	16.43	604,932	+0.06(+0.36%)
Sep 02, 2022	16.55	16.75	16.29	16.37	640,169	-0.08(-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.