Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	21.99	22.23	21.94	22.23	5,454,859	+0.26(+1.18%)
Nov 29, 2022	21.88	22.00	21.86	21.98	6,793,557	+0.08(+0.37%)
Nov 28, 2022	22.02	22.03	21.88	21.89	4,014,075	-0.13(-0.61%)
Nov 25, 2022	22.09	22.09	22.01	22.03	2,270,185	-0.05(-0.24%)
Nov 23, 2022	21.96	22.09	21.96	22.08	2,635,733	+0.10(+0.45%)
Nov 22, 2022	21.92	22.00	21.89	21.98	3,038,706	+0.11(+0.49%)
Nov 21, 2022	21.87	21.91	21.84	21.88	2,381,915	-0.01(-0.04%)
Nov 18, 2022	21.93	21.94	21.83	21.89	3,849,598	+0.03(+0.12%)
Nov 17, 2022	21.79	21.88	21.78	21.86	7,190,496	-0.08(-0.37%)
Nov 16, 2022	21.95	21.98	21.93	21.94	6,903,345	-0.04(-0.20%)
Nov 15, 2022	22.00	22.01	21.86	21.98	10,459,519	+0.19(+0.86%)
Nov 14, 2022	21.93	21.94	21.80	21.80	4,379,230	-0.15(-0.69%)
Nov 11, 2022	21.91	22.04	21.84	21.95	5,069,689	+0.04(+0.16%)
Nov 10, 2022	21.83	21.91	21.73	21.91	11,931,768	+0.54(+2.51%)
Nov 09, 2022	21.55	21.55	21.34	21.38	6,784,027	-0.21(-0.95%)
Nov 08, 2022	21.62	21.65	21.53	21.58	5,691,148	+0.00(+0.00%)
Nov 07, 2022	21.63	21.64	21.55	21.58	4,910,070	-0.01(-0.04%)
Nov 04, 2022	21.62	21.65	21.48	21.59	5,553,087	+0.11(+0.50%)
Nov 03, 2022	21.39	21.50	21.33	21.48	6,938,652	-0.05(-0.25%)
Nov 02, 2022	21.71		21.53	21.54	13,259,226	-0.16(-0.74%)
Nov 01, 2022	21.79	21.79	21.60	21.70	7,127,099	+0.09(+0.42%)
Oct 31, 2022	21.75	21.75	21.59	21.61	6,709,514	-0.26(-1.18%)
Oct 28, 2022	21.72	21.88	21.72	21.86	28,798,952	+0.14(+0.66%)
Oct 27, 2022	21.63	21.77	21.58	21.72	6,657,240	+0.14(+0.66%)
Oct 26, 2022	21.50	21.65	21.48	21.58	6,068,359	+0.04(+0.17%)
Oct 25, 2022	21.45	21.57	21.43	21.54	7,107,609	+0.13(+0.62%)
Oct 24, 2022	21.41	21.45	21.31	21.41	6,051,139	+0.03(+0.12%)
Oct 21, 2022	21.24	21.43	21.22	21.38	10,562,674	+0.12(+0.54%)
Oct 20, 2022	21.37	21.48	21.21	21.27	12,134,743	-0.05(-0.25%)
Oct 19, 2022	21.39	21.41	21.27	21.32	6,361,473	-0.13(-0.62%)
Oct 18, 2022	21.53	21.56	21.38	21.45	5,057,325	+0.11(+0.50%)
Oct 17, 2022	21.31	21.41	21.29	21.35	5,596,687	+0.20(+0.97%)
Oct 14, 2022	21.31	21.35	21.09	21.14	5,894,680	-0.06(-0.29%)
Oct 13, 2022	20.92	21.26	20.91	21.20	9,481,363	+0.00(+0.00%)
Oct 12, 2022	21.19	21.24	21.16	21.20	5,943,153	+0.05(+0.25%)
Oct 11, 2022	21.12	21.29	21.12	21.15	8,078,390	+0.05(+0.25%)
Oct 10, 2022	21.31	21.35	21.02	21.10	2,603,757	-0.22(-1.04%)
Oct 07, 2022	21.37	21.43	21.31	21.32	7,571,110	-0.15(-0.71%)
Oct 06, 2022	21.53	21.58	21.45	21.47	5,760,507	-0.06(-0.29%)
Oct 05, 2022	21.48	21.57	21.37	21.53	4,029,599	-0.03(-0.12%)
Oct 04, 2022	21.42	21.57	21.41	21.56	5,410,755	+0.31(+1.47%)
Oct 03, 2022	21.17	21.29	21.15	21.25	7,736,686	+0.18(+0.85%)
Sep 30, 2022	21.21	21.28	21.07	21.07	4,812,191	-0.13(-0.63%)
Sep 29, 2022	21.16	21.22	21.08	21.20	4,651,880	-0.08(-0.37%)
Sep 28, 2022	21.18	21.31	21.12	21.28	8,448,394	+0.20(+0.92%)
Sep 27, 2022	21.22	21.23	21.03	21.09	4,757,815	+0.03(+0.13%)
Sep 26, 2022	21.22	21.28	21.05	21.06	8,124,447	-0.19(-0.92%)
Sep 23, 2022	21.35	21.38	21.19	21.26	6,911,362	-0.19(-0.87%)
Sep 22, 2022	21.52	21.52	21.40	21.44	6,099,674	-0.10(-0.45%)
Sep 21, 2022	21.63	21.69	21.45	21.54	7,662,571	-0.04(-0.16%)
Sep 20, 2022	21.63	21.63	21.55	21.57	7,855,072	-0.14(-0.65%)
Sep 19, 2022	21.57	21.73	21.57	21.72	2,932,150	+0.05(+0.25%)
Sep 16, 2022	21.49	21.67	21.46	21.66	4,848,438	+0.07(+0.33%)
Sep 15, 2022	21.65	21.69	21.59	21.59	3,684,544	-0.08(-0.37%)
Sep 14, 2022	21.69	21.81	21.65	21.67	8,185,850	+0.02(+0.08%)
Sep 13, 2022	21.79	21.84	21.65	21.65	7,787,625	-0.36(-1.65%)
Sep 12, 2022	22.03	22.06	21.95	22.02	4,993,986	+0.07(+0.32%)
Sep 09, 2022	22.02	22.05	21.91	21.95	3,215,504	+0.05(+0.24%)
Sep 08, 2022	21.79	21.90	21.73	21.89	4,699,580	+0.06(+0.28%)
Sep 07, 2022	21.63	21.83	21.61	21.83	4,427,292	+0.22(+1.02%)
Sep 06, 2022	21.65	21.66	21.54	21.61	4,233,845	-0.04(-0.16%)
Sep 02, 2022	21.77	21.80	21.61	21.65	5,605,008	+0.01(+0.04%)

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.