Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	14.69	15.07	14.54	14.96	27,802,690	+0.41(+2.84%)
Nov 29, 2022	14.29	14.63	14.24	14.54	17,203,914	+0.66(+4.77%)
Nov 28, 2022	14.37	14.41	13.88	13.88	29,045,822	-0.47(-3.25%)
Nov 25, 2022	14.50	14.57	14.34	14.35	10,487,096	-0.19(-1.29%)
Nov 23, 2022	14.27	14.60	14.24	14.54	15,832,305	+0.20(+1.37%)
Nov 22, 2022	13.88	14.38	13.77	14.34	18,521,632	+0.59(+4.30%)
Nov 21, 2022	13.89	13.90	13.55	13.75	13,287,624	-0.24(-1.73%)
Nov 18, 2022	13.97	14.00	13.76	13.99	17,612,912	+0.04(+0.32%)
Nov 17, 2022	13.84	13.99	13.75	13.94	17,785,946	-0.20(-1.39%)
Nov 16, 2022	14.27	14.46	14.13	14.14	12,748,916	-0.19(-1.31%)
Nov 15, 2022	14.66	14.73	14.13	14.33	27,369,116	-0.17(-1.17%)
Nov 14, 2022	14.62	14.71	14.36	14.50	19,893,036	-0.22(-1.52%)
Nov 11, 2022	14.72	14.85	14.61	14.72	19,957,336	+0.01(+0.06%)
Nov 10, 2022	14.44	14.73	14.28	14.71	31,888,698	+0.97(+7.04%)
Nov 09, 2022	13.92	14.16	13.67	13.75	19,686,386	-0.23(-1.67%)
Nov 08, 2022	13.09	14.15	13.03	13.98	41,754,852	+0.93(+7.14%)
Nov 07, 2022	12.80	13.06	12.70	13.05	25,046,618	+0.33(+2.61%)
Nov 04, 2022	12.27	12.75	12.15	12.72	42,334,208	+0.99(+8.40%)
Nov 03, 2022	12.78	12.78	11.65	11.73	65,626,872	-1.11(-8.65%)
Nov 02, 2022	13.61		12.79	12.84	37,330,220	-0.72(-5.28%)
Nov 01, 2022	13.79	13.88	13.52	13.56	26,937,324	+0.10(+0.73%)
Oct 31, 2022	13.56	13.68	13.45	13.46	19,925,014	-0.25(-1.83%)
Oct 28, 2022	13.72	13.83	13.60	13.71	18,782,500	-0.15(-1.10%)
Oct 27, 2022	14.03	14.12	13.84	13.86	20,005,580	-0.20(-1.40%)
Oct 26, 2022	13.86	14.24	13.83	14.06	20,488,406	+0.39(+2.88%)
Oct 25, 2022	13.50	13.77	13.49	13.67	24,607,770	+0.19(+1.40%)
Oct 24, 2022	13.27	13.48	13.12	13.48	20,515,204	+0.04(+0.27%)
Oct 21, 2022	13.07	13.52	12.99	13.44	21,773,118	+0.45(+3.45%)
Oct 20, 2022	12.97	13.38	12.91	12.99	18,984,072	+0.05(+0.42%)
Oct 19, 2022	13.00	13.08	12.85	12.94	24,114,450	-0.30(-2.30%)
Oct 18, 2022	13.27	13.38	13.11	13.25	15,085,267	+0.16(+1.23%)
Oct 17, 2022	13.03	13.30	13.00	13.08	27,985,904	+0.40(+3.18%)
Oct 14, 2022	13.02	13.07	12.65	12.68	21,225,028	-0.46(-3.48%)
Oct 13, 2022	13.05	13.19	12.53	13.14	36,603,220	-0.35(-2.59%)
Oct 12, 2022	13.49	13.72	13.34	13.49	24,865,068	+0.04(+0.33%)
Oct 11, 2022	13.71	13.87	13.44	13.44	22,133,726	-0.23(-1.70%)
Oct 10, 2022	13.73	14.02	13.66	13.68	12,624,256	-0.19(-1.36%)
Oct 07, 2022	14.28	14.36	13.86	13.86	24,494,020	-0.60(-4.15%)
Oct 06, 2022	14.15	14.47	14.06	14.46	25,378,950	+0.22(+1.57%)
Oct 05, 2022	14.09	14.29	13.83	14.24	28,536,254	-0.13(-0.94%)
Oct 04, 2022	14.47	14.77	14.30	14.37	38,035,708	+0.12(+0.82%)
Oct 03, 2022	14.06	14.28	13.85	14.26	39,312,652	+0.38(+2.71%)
Sep 30, 2022	13.45	14.10	13.42	13.88	42,104,512	+0.36(+2.65%)
Sep 29, 2022	13.30	13.53	13.13	13.52	28,872,174	+0.13(+1.00%)
Sep 28, 2022	12.90	13.41	12.88	13.39	25,457,014	+0.76(+6.03%)
Sep 27, 2022	12.87	13.03	12.62	12.63	19,554,618	-0.08(-0.63%)
Sep 26, 2022	12.83	13.00	12.51	12.71	24,695,398	-0.26(-2.00%)
Sep 23, 2022	13.20	13.21	12.77	12.97	28,017,642	-0.53(-3.92%)
Sep 22, 2022	13.68	13.84	13.44	13.50	20,992,688	-0.10(-0.72%)
Sep 21, 2022	13.56	13.90	13.34	13.60	29,950,044	+0.12(+0.86%)
Sep 20, 2022	13.64	13.64	13.30	13.48	28,145,336	-0.40(-2.90%)
Sep 19, 2022	13.53	13.89	13.46	13.88	15,464,098	+0.18(+1.31%)
Sep 16, 2022	13.36	13.91	13.28	13.70	27,042,634	+0.14(+1.06%)
Sep 15, 2022	13.85	13.91	13.42	13.56	26,948,126	-0.41(-2.95%)
Sep 14, 2022	13.99	14.17	13.91	13.97	17,724,954	+0.04(+0.32%)
Sep 13, 2022	13.85	14.17	13.81	13.93	17,025,300	-0.37(-2.57%)
Sep 12, 2022	14.53	14.53	14.21	14.29	19,450,240	+0.04(+0.25%)
Sep 09, 2022	14.18	14.30	14.07	14.26	23,187,378	+0.28(+1.99%)
Sep 08, 2022	13.68	13.99	13.61	13.98	18,195,296	+0.22(+1.63%)
Sep 07, 2022	13.26	13.88	13.17	13.76	22,585,256	+0.47(+3.57%)
Sep 06, 2022	13.43	13.56	13.18	13.28	18,510,424	-0.06(-0.47%)
Sep 02, 2022	13.33	13.64	13.17	13.34	21,292,956	+0.28(+2.12%)

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.