Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	18.04	18.32	17.97	18.30	969,697	+0.28(+1.54%)
Nov 29, 2022	18.24	18.24	18.00	18.03	1,222,053	-0.23(-1.27%)
Nov 28, 2022	18.30	18.31	18.23	18.26	552,335	-0.06(-0.34%)
Nov 25, 2022	18.26	18.33	18.23	18.32	359,756	+0.07(+0.39%)
Nov 23, 2022	18.20	18.29	18.17	18.25	762,163	+0.11(+0.59%)
Nov 22, 2022	18.23	18.23	18.14	18.14	1,024,243	-0.03(-0.15%)
Nov 21, 2022	18.14	18.23	18.13	18.17	527,415	-0.03(-0.15%)
Nov 18, 2022	18.28	18.28	18.14	18.20	815,960	+0.03(+0.15%)
Nov 17, 2022	18.16	18.19	18.04	18.17	1,023,104	-0.11(-0.59%)
Nov 16, 2022	18.31	18.32	18.24	18.28	722,541	-0.01(-0.05%)
Nov 15, 2022	18.07	18.32	18.07	18.29	786,240	+0.30(+1.69%)
Nov 14, 2022	18.22	18.23	17.97	17.98	1,326,362	-0.24(-1.32%)
Nov 11, 2022	18.09	18.30	18.02	18.22	1,110,224	+0.16(+0.89%)
Nov 10, 2022	17.61	18.13	17.56	18.06	2,285,889	+0.77(+4.44%)
Nov 09, 2022	17.34	17.40	17.13	17.30	14,299,915	-0.11(-0.62%)
Nov 08, 2022	17.13	17.40	17.09	17.40	902,131	+0.31(+1.83%)
Nov 07, 2022	17.04	17.11	16.99	17.09	803,914	+0.07(+0.42%)
Nov 04, 2022	17.14	17.15	16.98	17.02	792,087	-0.12(-0.68%)
Nov 03, 2022	17.16	17.16	17.04	17.13	561,467	-0.02(-0.13%)
Nov 02, 2022	17.23	17.39	17.12	17.16	556,698	-0.05(-0.31%)
Nov 01, 2022	17.52	17.53	17.21	17.21	1,418,383	-0.24(-1.38%)
Oct 31, 2022	17.53	17.53	17.32	17.45	774,624	-0.04(-0.20%)
Oct 28, 2022	17.36	17.49	17.33	17.49	663,283	+0.18(+1.03%)
Oct 27, 2022	17.49	17.49	17.31	17.31	531,968	-0.05(-0.31%)
Oct 26, 2022	17.32	17.49	17.25	17.36	778,963	+0.04(+0.21%)
Oct 25, 2022	17.15	17.33	17.15	17.33	848,106	+0.25(+1.46%)
Oct 24, 2022	17.04	17.15	17.01	17.08	598,525	+0.03(+0.16%)
Oct 21, 2022	17.08	17.13	16.96	17.05	965,403	-0.05(-0.31%)
Oct 20, 2022	17.38	17.38	17.09	17.10	644,670	-0.30(-1.74%)
Oct 19, 2022	17.39	17.44	17.29	17.41	830,687	-0.08(-0.46%)
Oct 18, 2022	17.53	17.56	17.43	17.49	665,807	+0.04(+0.25%)
Oct 17, 2022	17.51	17.64	17.43	17.44	597,682	+0.02(+0.10%)
Oct 14, 2022	17.55	17.58	17.41	17.42	829,464	-0.09(-0.51%)
Oct 13, 2022	17.38	17.55	17.23	17.51	704,505	-0.03(-0.15%)
Oct 12, 2022	17.68	17.68	17.49	17.54	1,060,119	-0.16(-0.90%)
Oct 11, 2022	17.76	17.81	17.61	17.70	728,439	-0.08(-0.45%)
Oct 10, 2022	18.09	18.09	17.72	17.78	903,634	-0.13(-0.74%)
Oct 07, 2022	18.01	18.01	17.89	17.91	682,110	-0.16(-0.89%)
Oct 06, 2022	18.18	18.23	18.05	18.07	614,599	-0.12(-0.64%)
Oct 05, 2022	18.28	18.34	18.18	18.19	494,469	-0.20(-1.09%)
Oct 04, 2022	18.36	18.50	18.32	18.39	1,077,877	+0.09(+0.48%)
Oct 03, 2022	18.22	18.40	18.22	18.30	677,037	+0.16(+0.88%)
Sep 30, 2022	18.15	18.24	18.04	18.14	2,536,575	+0.00(+0.00%)
Sep 29, 2022	18.16	18.25	17.93	18.14	899,292	-0.11(-0.63%)
Sep 28, 2022	18.16	18.28	17.98	18.25	1,203,536	+0.26(+1.42%)
Sep 27, 2022	18.02	18.16	17.89	18.00	13,581,857	-0.01(-0.05%)
Sep 26, 2022	17.93	18.06	17.88	18.01	652,137	+0.00(+0.00%)
Sep 23, 2022	18.23	18.23	17.96	18.01	1,102,752	-0.27(-1.50%)
Sep 22, 2022	18.43	18.43	18.22	18.28	595,715	-0.19(-1.01%)
Sep 21, 2022	18.44	18.56	18.40	18.47	671,968	+0.10(+0.53%)
Sep 20, 2022	18.46	18.48	18.37	18.37	511,213	-0.20(-1.10%)
Sep 19, 2022	18.56	18.59	18.46	18.57	583,165	-0.04(-0.24%)
Sep 16, 2022	18.57	18.62	18.47	18.62	510,827	+0.03(+0.14%)
Sep 15, 2022	18.72	18.80	18.59	18.59	1,277,187	-0.12(-0.66%)
Sep 14, 2022	18.75	18.81	18.65	18.71	801,497	-0.01(-0.05%)
Sep 13, 2022	18.70	18.80	18.61	18.72	1,456,099	-0.22(-1.17%)
Sep 12, 2022	18.85	18.98	18.82	18.94	369,425	+0.16(+0.85%)
Sep 09, 2022	18.64	18.82	18.64	18.79	648,405	+0.18(+0.95%)
Sep 08, 2022	18.67	18.76	18.59	18.61	466,065	-0.11(-0.57%)
Sep 07, 2022	18.60	18.72	18.56	18.71	642,274	+0.16(+0.86%)
Sep 06, 2022	18.72	18.75	18.52	18.56	473,656	-0.22(-1.15%)
Sep 02, 2022	18.78	18.83	18.67	18.77	708,538	+0.07(+0.38%)

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.