Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	18.32	18.61	18.25	18.60	954,565	+0.28(+1.54%)
Nov 29, 2022	18.53	18.53	18.29	18.31	1,202,982	-0.24(-1.27%)
Nov 28, 2022	18.60	18.60	18.52	18.55	543,716	-0.06(-0.34%)
Nov 25, 2022	18.55	18.62	18.52	18.61	354,141	+0.07(+0.39%)
Nov 23, 2022	18.49	18.58	18.46	18.54	750,270	+0.11(+0.59%)
Nov 22, 2022	18.52	18.52	18.43	18.43	1,008,259	-0.03(-0.15%)
Nov 21, 2022	18.43	18.52	18.41	18.46	519,185	-0.03(-0.15%)
Nov 18, 2022	18.57	18.57	18.43	18.49	803,226	+0.03(+0.15%)
Nov 17, 2022	18.45	18.48	18.32	18.46	1,007,138	-0.11(-0.59%)
Nov 16, 2022	18.60	18.61	18.53	18.57	711,266	-0.01(-0.05%)
Nov 15, 2022	18.36	18.61	18.36	18.58	773,971	+0.31(+1.69%)
Nov 14, 2022	18.51	18.52	18.25	18.27	1,305,663	-0.25(-1.32%)
Nov 11, 2022	18.38	18.60	18.30	18.51	1,092,899	+0.16(+0.89%)
Nov 10, 2022	17.89	18.41	17.84	18.35	2,250,217	+0.78(+4.44%)
Nov 09, 2022	17.61	17.68	17.40	17.57	14,076,762	-0.11(-0.62%)
Nov 08, 2022	17.41	17.68	17.36	17.68	888,053	+0.32(+1.83%)
Nov 07, 2022	17.31	17.38	17.26	17.36	791,369	+0.07(+0.42%)
Nov 04, 2022	17.41	17.42	17.25	17.29	779,727	-0.12(-0.68%)
Nov 03, 2022	17.43	17.43	17.31	17.41	552,705	-0.02(-0.13%)
Nov 02, 2022	17.50	17.66	17.39	17.43	548,011	-0.05(-0.31%)
Nov 01, 2022	17.80	17.81	17.48	17.48	1,396,248	-0.24(-1.38%)
Oct 31, 2022	17.81	17.81	17.59	17.73	762,536	-0.04(-0.20%)
Oct 28, 2022	17.64	17.76	17.61	17.76	652,933	+0.18(+1.03%)
Oct 27, 2022	17.77	17.77	17.58	17.58	523,666	-0.05(-0.31%)
Oct 26, 2022	17.59	17.77	17.53	17.64	766,807	+0.04(+0.21%)
Oct 25, 2022	17.42	17.60	17.42	17.60	834,871	+0.25(+1.46%)
Oct 24, 2022	17.31	17.42	17.27	17.35	589,185	+0.03(+0.16%)
Oct 21, 2022	17.35	17.40	17.23	17.32	950,338	-0.05(-0.31%)
Oct 20, 2022	17.65	17.65	17.36	17.37	634,610	-0.31(-1.74%)
Oct 19, 2022	17.66	17.72	17.56	17.68	817,724	-0.08(-0.46%)
Oct 18, 2022	17.81	17.84	17.71	17.76	655,416	+0.05(+0.25%)
Oct 17, 2022	17.79	17.92	17.71	17.72	588,355	+0.02(+0.10%)
Oct 14, 2022	17.83	17.86	17.68	17.70	816,520	-0.09(-0.51%)
Oct 13, 2022	17.65	17.83	17.50	17.79	693,511	-0.03(-0.15%)
Oct 12, 2022	17.96	17.96	17.77	17.82	1,043,575	-0.16(-0.90%)
Oct 11, 2022	18.04	18.09	17.89	17.98	717,071	-0.08(-0.45%)
Oct 10, 2022	18.38	18.38	18.00	18.06	889,532	-0.14(-0.74%)
Oct 07, 2022	18.30	18.30	18.17	18.20	671,466	-0.16(-0.89%)
Oct 06, 2022	18.47	18.52	18.33	18.36	605,008	-0.12(-0.64%)
Oct 05, 2022	18.57	18.63	18.47	18.48	486,753	-0.20(-1.09%)
Oct 04, 2022	18.65	18.80	18.61	18.68	1,061,057	+0.09(+0.48%)
Oct 03, 2022	18.51	18.69	18.51	18.59	666,472	+0.16(+0.88%)
Sep 30, 2022	18.44	18.53	18.33	18.43	2,496,991	+0.00(+0.00%)
Sep 29, 2022	18.45	18.54	18.21	18.43	885,258	-0.12(-0.63%)
Sep 28, 2022	18.45	18.57	18.27	18.54	1,184,755	+0.26(+1.42%)
Sep 27, 2022	18.30	18.45	18.17	18.28	13,369,910	-0.01(-0.05%)
Sep 26, 2022	18.21	18.35	18.17	18.29	641,960	+0.00(+0.00%)
Sep 23, 2022	18.52	18.52	18.25	18.29	1,085,543	-0.28(-1.50%)
Sep 22, 2022	18.72	18.72	18.51	18.57	586,419	-0.19(-1.01%)
Sep 21, 2022	18.73	18.86	18.69	18.76	661,481	+0.10(+0.53%)
Sep 20, 2022	18.75	18.77	18.66	18.66	503,235	-0.21(-1.10%)
Sep 19, 2022	18.85	18.88	18.75	18.87	574,065	-0.04(-0.24%)
Sep 16, 2022	18.87	18.91	18.76	18.91	502,856	+0.03(+0.14%)
Sep 15, 2022	19.02	19.10	18.89	18.89	1,257,256	-0.13(-0.66%)
Sep 14, 2022	19.05	19.11	18.95	19.01	788,990	-0.01(-0.05%)
Sep 13, 2022	18.99	19.10	18.91	19.02	1,433,376	-0.22(-1.17%)
Sep 12, 2022	19.15	19.28	19.12	19.25	363,660	+0.16(+0.85%)
Sep 09, 2022	18.94	19.12	18.94	19.08	638,286	+0.18(+0.95%)
Sep 08, 2022	18.97	19.06	18.88	18.90	458,792	-0.11(-0.57%)
Sep 07, 2022	18.89	19.02	18.85	19.01	632,252	+0.16(+0.86%)
Sep 06, 2022	19.02	19.05	18.81	18.85	466,264	-0.22(-1.15%)
Sep 02, 2022	19.08	19.12	18.96	19.07	697,481	+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.