Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	16.58	17.13	16.46	17.03	20,926,038	+0.36(+2.17%)
Nov 29, 2022	16.66	16.71	16.52	16.67	5,741,912	+0.13(+0.76%)
Nov 28, 2022	16.86	16.93	16.50	16.54	7,500,263	-0.47(-2.77%)
Nov 25, 2022	16.65	17.01	16.64	17.01	4,441,376	+0.39(+2.36%)
Nov 23, 2022	16.31	16.71	16.20	16.62	6,739,151	+0.28(+1.73%)
Nov 22, 2022	16.13	16.37	16.06	16.34	6,671,538	+0.22(+1.36%)
Nov 21, 2022	15.65	16.18	15.55	16.12	7,337,485	+0.47(+3.01%)
Nov 18, 2022	15.81	15.95	15.43	15.65	7,023,820	+0.00(+0.00%)
Nov 17, 2022	15.86	15.91	15.44	15.65	7,904,668	-0.43(-2.69%)
Nov 16, 2022	16.35	16.42	15.90	16.08	7,823,192	-0.43(-2.62%)
Nov 15, 2022	16.68	16.90	16.19	16.51	8,842,548	+0.06(+0.38%)
Nov 14, 2022	16.90	17.10	16.44	16.45	8,910,850	-0.48(-2.83%)
Nov 11, 2022	16.54	17.07	16.31	16.93	10,087,695	+0.37(+2.23%)
Nov 10, 2022	15.47	16.59	15.47	16.56	15,866,378	+1.53(+10.20%)
Nov 09, 2022	14.93	15.23	14.76	15.03	10,598,984	+0.06(+0.42%)
Nov 08, 2022	14.75	15.06	14.56	14.96	8,116,912	+0.33(+2.26%)
Nov 07, 2022	14.41	14.68	14.20	14.63	9,194,172	+0.31(+2.20%)
Nov 04, 2022	14.03	14.63	13.94	14.32	9,113,990	+0.48(+3.46%)
Nov 03, 2022	14.08	14.08	13.70	13.84	9,201,196	-0.44(-3.08%)
Nov 02, 2022	14.44			14.28	13,383,132	-0.20(-1.36%)
Nov 01, 2022	14.77	14.97	14.40	14.48	9,756,169	-0.10(-0.70%)
Oct 31, 2022	14.51	14.85	14.40	14.58	11,929,183	+0.08(+0.54%)
Oct 28, 2022	14.15	14.54	13.98	14.50	11,681,205	+0.27(+1.88%)
Oct 27, 2022	14.60	14.91	14.18	14.23	12,983,525	+0.21(+1.51%)
Oct 26, 2022	14.02	14.36	13.86	14.02	10,039,871	+0.13(+0.90%)
Oct 25, 2022	13.05	13.96	12.83	13.89	13,688,513	+0.78(+5.93%)
Oct 24, 2022	13.28	13.29	12.90	13.12	10,626,330	-0.10(-0.77%)
Oct 21, 2022	13.08	13.28	12.88	13.22	7,793,553	+0.09(+0.66%)
Oct 20, 2022	13.38	13.51	13.08	13.13	6,721,194	-0.25(-1.88%)
Oct 19, 2022	13.35	13.58	13.13	13.38	9,298,024	-0.10(-0.76%)
Oct 18, 2022	13.60	13.80	13.30	13.48	8,586,100	+0.16(+1.18%)
Oct 17, 2022	13.38	13.50	13.19	13.33	7,496,402	+0.25(+1.92%)
Oct 14, 2022	13.42	13.68	13.07	13.08	9,989,589	-0.28(-2.12%)
Oct 13, 2022	13.04	13.45	12.73	13.36	13,241,514	+0.03(+0.24%)
Oct 12, 2022	13.27	13.42	12.87	13.33	14,951,471	+0.06(+0.47%)
Oct 11, 2022	12.05	13.38	12.02	13.27	22,053,062	+1.38(+11.64%)
Oct 10, 2022	12.77	12.95	11.87	11.88	15,477,432	-0.90(-7.07%)
Oct 07, 2022	12.97	13.16	12.71	12.79	14,373,939	-0.33(-2.52%)
Oct 06, 2022	13.55	13.77	13.03	13.12	18,321,400	-0.51(-3.75%)
Oct 05, 2022	14.35	14.37	13.37	13.63	20,906,934	-1.05(-7.17%)
Oct 04, 2022	13.99	14.70	13.94	14.68	18,348,538	+1.02(+7.48%)
Oct 03, 2022	13.63	13.89	12.98	13.66	24,457,430	+0.17(+1.28%)
Sep 30, 2022	13.85	14.04	13.48	13.48	18,394,472	-0.28(-2.00%)
Sep 29, 2022	14.44	14.51	13.50	13.76	21,434,462	-0.81(-5.56%)
Sep 28, 2022	14.70	14.96	14.28	14.57	24,738,516	+0.01(+0.10%)
Sep 27, 2022	15.78	15.84	14.14	14.55	27,876,640	-0.90(-5.82%)
Sep 26, 2022	16.90	17.09	15.23	15.45	26,754,288	-1.50(-8.85%)
Sep 23, 2022	17.41	17.44	16.78	16.96	12,652,996	-0.66(-3.75%)
Sep 22, 2022	18.13	18.13	17.56	17.62	11,530,414	-0.42(-2.33%)
Sep 21, 2022	18.31	18.43	18.04	18.04	11,508,017	-0.21(-1.15%)
Sep 20, 2022	18.40	18.49	18.10	18.25	10,630,774	-0.27(-1.46%)
Sep 19, 2022	18.01	18.52	17.98	18.52	10,355,849	+0.39(+2.15%)
Sep 16, 2022	18.37	18.53	18.04	18.13	102,738,848	-0.30(-1.63%)
Sep 15, 2022	19.21	19.45	18.37	18.43	22,100,130	-0.81(-4.21%)
Sep 14, 2022	19.33	19.42	19.09	19.24	19,512,134	-0.09(-0.47%)
Sep 13, 2022	19.63	19.72	19.21	19.33	16,603,272	-0.60(-3.01%)
Sep 12, 2022	20.02	20.20	19.87	19.93	12,755,396	-0.03(-0.15%)
Sep 09, 2022	19.87	20.11	19.81	19.96	12,216,691	-0.03(-0.15%)
Sep 08, 2022	19.66	20.02	19.57	19.99	10,151,891	+0.21(+1.06%)
Sep 07, 2022	19.54	19.96	19.36	19.78	15,006,665	+0.18(+0.92%)
Sep 06, 2022	20.20	20.29	19.39	19.60	26,705,476	+0.45(+2.35%)
Sep 02, 2022	19.24	19.54	19.09	19.15	7,914,787	+0.00(+0.00%)

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.