Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	14.71	14.94	13.36	13.36	41,610,568	-1.37(-9.32%)
Nov 29, 2022	14.65	14.96	14.51	14.73	17,695,660	+0.07(+0.45%)
Nov 28, 2022	14.32	14.74	14.14	14.66	18,944,196	+0.67(+4.77%)
Nov 25, 2022	14.02	14.06	13.92	14.00	11,274,095	+0.05(+0.34%)
Nov 23, 2022	14.27	14.29	13.90	13.95	22,118,730	-0.25(-1.79%)
Nov 22, 2022	14.60	14.75	14.19	14.20	18,729,728	-0.61(-4.13%)
Nov 21, 2022	14.81	15.01	14.67	14.81	16,420,029	+0.19(+1.29%)
Nov 18, 2022	14.45	14.98	14.44	14.63	25,145,280	-0.21(-1.39%)
Nov 17, 2022	15.26	15.29	14.76	14.83	27,205,250	+0.16(+1.09%)
Nov 16, 2022	14.53	14.76	14.44	14.67	24,628,814	+0.35(+2.43%)
Nov 15, 2022	14.04	14.80	13.91	14.33	46,456,060	-0.39(-2.62%)
Nov 14, 2022	14.56	14.75	14.18	14.71	20,491,626	+0.35(+2.42%)
Nov 11, 2022	14.67	14.90	14.26	14.36	25,705,978	-0.41(-2.80%)
Nov 10, 2022	15.75	16.07	14.74	14.78	44,870,796	-2.91(-16.44%)
Nov 09, 2022	16.94	17.77	16.78	17.68	34,360,596	+1.03(+6.15%)
Nov 08, 2022	16.76	17.22	16.24	16.66	31,705,392	-0.26(-1.56%)
Nov 07, 2022	17.23	17.52	16.83	16.92	23,532,060	-0.50(-2.86%)
Nov 04, 2022	17.32	18.34	17.03	17.42	50,263,504	-0.75(-4.14%)
Nov 03, 2022	18.13	18.50	17.73	18.17	36,091,972	+0.55(+3.09%)
Nov 02, 2022	16.48	17.63		17.63	44,440,688	+1.25(+7.64%)
Nov 01, 2022	15.67	16.54	15.64	16.38	28,246,514	+0.23(+1.40%)
Oct 31, 2022	16.14	16.28	15.90	16.15	27,705,036	+0.32(+2.02%)
Oct 28, 2022	17.05	17.07	15.75	15.83	36,519,620	-1.19(-7.02%)
Oct 27, 2022	16.63	17.12	16.37	17.03	37,731,444	+0.27(+1.63%)
Oct 26, 2022	16.81	16.84	16.04	16.75	37,432,980	+0.37(+2.24%)
Oct 25, 2022	17.21	17.21	16.33	16.39	33,148,884	-0.81(-4.70%)
Oct 24, 2022	17.62	18.02	17.03	17.19	38,315,348	-0.64(-3.59%)
Oct 21, 2022	19.29	19.53	17.77	17.83	45,965,844	-1.38(-7.20%)
Oct 20, 2022	18.84	19.37	18.13	19.22	35,028,724	+0.46(+2.46%)
Oct 19, 2022	18.68	19.19	18.25	18.76	31,223,884	+0.42(+2.31%)
Oct 18, 2022	17.73	18.92	17.69	18.33	42,147,916	-0.70(-3.66%)
Oct 17, 2022	19.51	19.52	18.82	19.03	29,097,798	-1.59(-7.71%)
Oct 14, 2022	18.88	20.72	18.62	20.62	56,113,956	+1.31(+6.77%)
Oct 13, 2022	22.31	22.44	19.02	19.31	75,377,424	-1.64(-7.81%)
Oct 12, 2022	20.66	20.98	20.37	20.95	30,915,218	+0.23(+1.09%)
Oct 11, 2022	20.65	21.07	19.83	20.72	40,438,964	+0.39(+1.90%)
Oct 10, 2022	19.66	20.72	19.64	20.34	34,659,304	+0.46(+2.32%)
Oct 07, 2022	18.98	20.15	18.92	19.88	42,840,256	+1.55(+8.47%)
Oct 06, 2022	17.98	18.41	17.55	18.32	40,241,332	+0.56(+3.18%)
Oct 05, 2022	18.29	18.62	17.43	17.76	40,097,424	+0.10(+0.59%)
Oct 04, 2022	18.52	18.53	17.64	17.66	45,200,604	-1.77(-9.10%)
Oct 03, 2022	20.41	20.75	19.09	19.42	35,341,440	-1.66(-7.89%)
Sep 30, 2022	20.30	21.11	19.64	21.09	41,799,348	+0.92(+4.57%)
Sep 29, 2022	19.55	20.63	19.49	20.17	46,044,768	+1.22(+6.45%)
Sep 28, 2022	19.98	20.27	18.65	18.94	36,856,312	-1.19(-5.89%)
Sep 27, 2022	19.35	20.54	18.97	20.13	48,567,860	+0.18(+0.90%)
Sep 26, 2022	19.63	20.18	19.04	19.95	44,736,592	+0.57(+2.96%)
Sep 23, 2022	19.01	20.08	19.00	19.38	51,828,936	+0.91(+4.94%)
Sep 22, 2022	18.14	18.57	17.97	18.46	45,232,844	+0.49(+2.72%)
Sep 21, 2022	16.82	17.99	16.39	17.98	52,600,504	+0.91(+5.35%)
Sep 20, 2022	16.96	17.46	16.84	17.06	35,381,676	+0.55(+3.30%)
Sep 19, 2022	17.34	17.35	16.52	16.52	26,803,280	-0.37(-2.17%)
Sep 16, 2022	17.10	17.34	16.82	16.88	41,631,440	+0.37(+2.22%)
Sep 15, 2022	16.18	16.68	15.80	16.52	39,453,004	+0.55(+3.42%)
Sep 14, 2022	15.99	16.39	15.76	15.97	29,921,732	-0.15(-0.93%)
Sep 13, 2022	15.26	16.26	15.10	16.12	39,134,036	+1.82(+12.76%)
Sep 12, 2022	14.50	14.55	14.19	14.30	22,881,324	-0.45(-3.06%)
Sep 09, 2022	15.19	15.23	14.65	14.75	30,216,464	-0.73(-4.74%)
Sep 08, 2022	16.08	16.21	15.41	15.48	29,847,600	-0.30(-1.91%)
Sep 07, 2022	16.72	16.74	15.66	15.78	23,240,112	-0.89(-5.36%)
Sep 06, 2022	16.37	16.96	16.24	16.68	32,590,544	+0.22(+1.31%)
Sep 02, 2022	15.49	16.71	15.34	16.46	35,180,176	+0.51(+3.18%)

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.