Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	20.59	20.95	20.53	20.90	2,770,945	+0.36(+1.74%)
Nov 29, 2022	20.38	20.63	20.36	20.54	2,613,402	+0.11(+0.54%)
Nov 28, 2022	20.59	20.75	20.40	20.43	5,479,984	-0.22(-1.07%)
Nov 25, 2022	20.25	20.73	20.21	20.65	1,509,623	+0.46(+2.28%)
Nov 23, 2022	19.82	20.24	19.82	20.19	2,165,396	+0.32(+1.62%)
Nov 22, 2022	19.69	19.88	19.62	19.87	2,094,115	+0.18(+0.89%)
Nov 21, 2022	19.25	19.77	19.24	19.69	2,691,437	+0.42(+2.20%)
Nov 18, 2022	19.28	19.36	19.03	19.27	1,699,953	+0.22(+1.16%)
Nov 17, 2022	18.85	19.07	18.77	19.05	1,982,020	-0.04(-0.19%)
Nov 16, 2022	19.15	19.37	19.01	19.09	1,890,190	-0.07(-0.38%)
Nov 15, 2022	19.10	19.32	18.98	19.16	2,176,113	+0.28(+1.46%)
Nov 14, 2022	19.41	19.47	18.88	18.88	2,821,753	-0.52(-2.66%)
Nov 11, 2022	19.71	19.80	19.11	19.40	2,565,034	-0.29(-1.50%)
Nov 10, 2022	19.64	19.77	19.06	19.69	3,959,213	+0.32(+1.66%)
Nov 09, 2022	18.76	19.80	18.76	19.37	4,384,897	+0.57(+3.04%)
Nov 08, 2022	18.93	19.23	18.71	18.80	4,726,506	-0.17(-0.92%)
Nov 07, 2022	18.88	19.05	18.66	18.98	2,614,809	+0.16(+0.83%)
Nov 04, 2022	18.91	19.12	18.58	18.82	2,580,858	+0.07(+0.39%)
Nov 03, 2022	18.77	18.87	18.59	18.75	2,214,211	-0.14(-0.73%)
Nov 02, 2022	19.18		18.88	18.88	2,084,070	-0.29(-1.54%)
Nov 01, 2022	19.24	19.28	18.92	19.18	2,107,064	+0.04(+0.19%)
Oct 31, 2022	19.29	19.36	19.08	19.14	2,191,464	-0.18(-0.91%)
Oct 28, 2022	18.98	19.34	18.94	19.32	1,667,757	+0.36(+1.90%)
Oct 27, 2022	18.91	19.26	18.86	18.96	1,979,288	+0.21(+1.13%)
Oct 26, 2022	18.87	19.06	18.73	18.75	1,579,660	-0.04(-0.20%)
Oct 25, 2022	18.49	18.94	18.49	18.78	1,746,466	+0.29(+1.59%)
Oct 24, 2022	18.61	18.76	18.36	18.49	2,072,351	-0.12(-0.64%)
Oct 21, 2022	18.26	18.69	18.16	18.61	1,555,923	+0.31(+1.71%)
Oct 20, 2022	18.46	18.65	18.25	18.29	1,696,312	-0.22(-1.19%)
Oct 19, 2022	18.52	18.72	18.31	18.52	1,429,816	-0.14(-0.74%)
Oct 18, 2022	18.70	18.76	18.51	18.65	1,608,991	+0.27(+1.45%)
Oct 17, 2022	18.13	18.47	18.13	18.39	1,474,398	+0.46(+2.57%)
Oct 14, 2022	18.26	18.46	17.84	17.93	1,429,449	-0.26(-1.42%)
Oct 13, 2022	17.46	18.24	17.30	18.18	2,024,592	+0.46(+2.60%)
Oct 12, 2022	17.87	17.94	17.68	17.72	1,674,461	-0.11(-0.62%)
Oct 11, 2022	17.78	17.93	17.49	17.83	1,701,634	+0.02(+0.10%)
Oct 10, 2022	17.65	17.93	17.58	17.82	1,808,127	+0.22(+1.26%)
Oct 07, 2022	17.88	17.92	17.43	17.59	2,046,333	-0.41(-2.25%)
Oct 06, 2022	18.02	18.24	17.93	18.00	1,753,150	-0.02(-0.10%)
Oct 05, 2022	17.76	18.10	17.65	18.02	1,470,418	+0.08(+0.46%)
Oct 04, 2022	17.71	18.07	17.71	17.94	1,993,982	+0.48(+2.74%)
Oct 03, 2022	17.36	17.56	17.09	17.46	1,723,684	+0.24(+1.39%)
Sep 30, 2022	17.26	17.56	17.18	17.22	2,396,533	-0.06(-0.37%)
Sep 29, 2022	17.59	17.62	17.04	17.28	2,050,520	-0.50(-2.80%)
Sep 28, 2022	17.46	17.96	17.41	17.78	1,974,825	+0.47(+2.71%)
Sep 27, 2022	17.67	17.83	17.18	17.31	1,877,715	-0.14(-0.79%)
Sep 26, 2022	17.57	17.68	17.35	17.45	1,945,065	-0.12(-0.68%)
Sep 23, 2022	17.45	17.61	17.31	17.57	2,501,792	-0.06(-0.37%)
Sep 22, 2022	17.92	17.95	17.46	17.63	2,089,213	-0.35(-1.95%)
Sep 21, 2022	18.39	18.57	17.96	17.98	1,494,851	-0.38(-2.06%)
Sep 20, 2022	18.30	18.55	18.17	18.36	1,655,186	-0.08(-0.45%)
Sep 19, 2022	18.12	18.49	18.11	18.44	1,661,638	+0.15(+0.81%)
Sep 16, 2022	18.13	18.31	17.97	18.29	2,703,346	+0.06(+0.30%)
Sep 15, 2022	18.47	18.61	18.14	18.24	1,713,332	-0.27(-1.44%)
Sep 14, 2022	18.45	18.62	18.26	18.51	2,338,104	+0.08(+0.45%)
Sep 13, 2022	18.74	18.81	18.34	18.42	2,531,649	-0.64(-3.34%)
Sep 12, 2022	18.90	19.56	18.76	19.06	6,316,804	+0.15(+0.78%)
Sep 09, 2022	18.18	19.30	18.11	18.91	12,997,108	+0.74(+4.06%)
Sep 08, 2022	17.82	18.22	17.73	18.17	1,789,758	+0.33(+1.86%)
Sep 07, 2022	17.58	17.87	17.58	17.84	6,007,868	+0.33(+1.89%)
Sep 06, 2022	17.88	17.99	17.35	17.51	2,303,836	-0.29(-1.60%)
Sep 02, 2022	18.00	18.06	17.71	17.80	1,521,572	-0.07(-0.41%)

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.