Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	12.08	12.20	11.97	12.17	1,071,142	+0.11(+0.93%)
Nov 29, 2022	12.07	12.14	12.02	12.06	637,863	-0.01(-0.07%)
Nov 28, 2022	12.33	12.38	12.01	12.07	1,189,796	-0.34(-2.70%)
Nov 25, 2022	12.34	12.47	12.34	12.41	225,713	+0.07(+0.56%)
Nov 23, 2022	12.25	12.39	12.25	12.34	559,259	+0.00(+0.00%)
Nov 22, 2022	12.19	12.35	12.13	12.34	533,785	+0.17(+1.41%)
Nov 21, 2022	12.32	12.32	12.11	12.17	765,044	-0.15(-1.26%)
Nov 18, 2022	12.30	12.42	12.16	12.32	677,223	+0.15(+1.27%)
Nov 17, 2022	12.11	12.18	11.85	12.17	1,193,980	+0.07(+0.57%)
Nov 16, 2022	12.15	12.21	12.06	12.10	686,413	-0.11(-0.92%)
Nov 15, 2022	12.23	12.44	12.18	12.21	960,152	+0.14(+1.14%)
Nov 14, 2022	12.08	12.22	11.93	12.07	1,194,870	-0.05(-0.43%)
Nov 11, 2022	12.06	12.22	11.96	12.12	1,541,983	+0.03(+0.28%)
Nov 10, 2022	12.41	12.41	11.94	12.09	1,693,413	+0.04(+0.36%)
Nov 09, 2022	12.12	12.26	12.04	12.05	1,263,358	-0.15(-1.20%)
Nov 08, 2022	12.42	12.52	12.14	12.19	2,308,361	-0.19(-1.54%)
Nov 07, 2022	12.37	12.45	12.13	12.38	1,961,435	+0.15(+1.22%)
Nov 04, 2022	12.45	12.63	12.08	12.23	1,885,781	-0.04(-0.34%)
Nov 03, 2022	12.07	12.56	11.92	12.27	2,389,368	+0.42(+3.57%)
Nov 02, 2022	11.95	12.13	11.76	11.85	1,083,680	-0.19(-1.59%)
Nov 01, 2022	12.23	12.29	11.97	12.04	1,203,815	-0.02(-0.14%)
Oct 31, 2022	11.92	12.12	11.81	12.06	1,411,364	+0.14(+1.18%)
Oct 28, 2022	11.80	11.92	11.74	11.92	681,267	+0.17(+1.48%)
Oct 27, 2022	11.78	11.93	11.69	11.74	871,127	+0.03(+0.28%)
Oct 26, 2022	11.81	11.95	11.70	11.71	782,282	-0.06(-0.49%)
Oct 25, 2022	11.30	11.88	11.21	11.77	1,506,428	+0.47(+4.19%)
Oct 24, 2022	11.11	11.35	10.97	11.30	1,148,831	+0.26(+2.33%)
Oct 21, 2022	11.07	11.11	10.74	11.04	1,574,121	-0.07(-0.67%)
Oct 20, 2022	11.17	11.33	11.03	11.11	1,261,414	+0.01(+0.07%)
Oct 19, 2022	11.29	11.41	10.92	11.10	2,034,906	-0.27(-2.34%)
Oct 18, 2022	11.00	11.64	10.95	11.37	2,285,317	+0.63(+5.87%)
Oct 17, 2022	10.62	10.87	10.61	10.74	1,145,987	+0.28(+2.70%)
Oct 14, 2022	10.59	10.70	10.38	10.46	1,014,639	-0.05(-0.47%)
Oct 13, 2022	9.884	10.54	9.702	10.51	1,609,739	+0.46(+4.63%)
Oct 12, 2022	9.934	10.13	9.681	10.04	1,183,456	+0.14(+1.42%)
Oct 11, 2022	9.586	9.930	9.420	9.901	1,632,815	+0.28(+2.93%)
Oct 10, 2022	10.08	10.08	9.619	9.619	1,086,086	-0.41(-4.06%)
Oct 07, 2022	10.11	10.16	9.963	10.03	748,864	-0.17(-1.63%)
Oct 06, 2022	10.19	10.41	10.09	10.19	825,261	-0.09(-0.89%)
Oct 05, 2022	10.27	10.36	9.976	10.28	1,248,677	-0.18(-1.74%)
Oct 04, 2022	9.818	10.51	9.743	10.47	1,888,593	+0.83(+8.61%)
Oct 03, 2022	9.693	9.760	9.260	9.635	1,865,789	+0.02(+0.26%)
Sep 30, 2022	9.536	9.859	9.536	9.610	1,624,882	+0.11(+1.14%)
Sep 29, 2022	10.12	10.22	9.469	9.503	1,931,799	-0.77(-7.51%)
Sep 28, 2022	10.08	10.35	9.918	10.27	1,192,752	+0.28(+2.82%)
Sep 27, 2022	10.01	10.25	9.801	9.992	1,837,699	+0.12(+1.18%)
Sep 26, 2022	10.55	10.59	9.768	9.876	3,649,979	-0.75(-7.03%)
Sep 23, 2022	10.79	10.80	10.50	10.62	2,006,651	-0.26(-2.36%)
Sep 22, 2022	11.08	11.09	10.80	10.88	1,647,343	-0.20(-1.80%)
Sep 21, 2022	11.16	11.31	11.07	11.08	617,542	-0.03(-0.30%)
Sep 20, 2022	11.35	11.39	11.10	11.11	909,656	-0.32(-2.76%)
Sep 19, 2022	11.25	11.45	11.25	11.43	1,068,929	+0.08(+0.73%)
Sep 16, 2022	11.47	11.50	11.28	11.35	1,001,427	-0.25(-2.15%)
Sep 15, 2022	11.59	11.74	11.55	11.59	665,362	-0.02(-0.21%)
Sep 14, 2022	11.50	11.64	11.49	11.62	628,971	+0.15(+1.30%)
Sep 13, 2022	11.55	11.66	11.41	11.47	839,534	-0.25(-2.12%)
Sep 12, 2022	11.70	11.77	11.63	11.72	800,315	+0.09(+0.79%)
Sep 09, 2022	11.51	11.67	11.51	11.63	678,152	+0.17(+1.52%)
Sep 08, 2022	11.15	11.49	11.07	11.45	993,508	+0.25(+2.22%)
Sep 07, 2022	11.09	11.25	11.05	11.20	679,583	+0.10(+0.90%)
Sep 06, 2022	11.16	11.28	11.01	11.10	1,218,538	-0.06(-0.52%)
Sep 02, 2022	11.34	11.38	11.13	11.16	2,302,789	-0.27(-2.40%)

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.