Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	18.33	18.62	18.25	18.60	954,318	+0.28(+1.54%)
Nov 29, 2022	18.54	18.54	18.29	18.32	1,202,671	-0.24(-1.27%)
Nov 28, 2022	18.60	18.61	18.52	18.55	543,575	-0.06(-0.34%)
Nov 25, 2022	18.55	18.63	18.53	18.62	354,050	+0.07(+0.39%)
Nov 23, 2022	18.49	18.58	18.46	18.55	750,076	+0.11(+0.59%)
Nov 22, 2022	18.53	18.53	18.44	18.44	1,007,999	-0.03(-0.15%)
Nov 21, 2022	18.44	18.52	18.42	18.46	519,051	-0.03(-0.15%)
Nov 18, 2022	18.57	18.57	18.44	18.49	803,019	+0.03(+0.15%)
Nov 17, 2022	18.45	18.48	18.33	18.46	1,006,878	-0.11(-0.59%)
Nov 16, 2022	18.61	18.62	18.54	18.57	711,082	-0.01(-0.05%)
Nov 15, 2022	18.36	18.62	18.36	18.58	773,771	+0.31(+1.69%)
Nov 14, 2022	18.52	18.53	18.25	18.27	1,305,326	-0.25(-1.32%)
Nov 11, 2022	18.38	18.60	18.31	18.52	1,092,617	+0.16(+0.89%)
Nov 10, 2022	17.89	18.42	17.85	18.35	2,249,636	+0.78(+4.44%)
Nov 09, 2022	17.62	17.68	17.41	17.57	14,073,123	-0.11(-0.62%)
Nov 08, 2022	17.41	17.68	17.36	17.68	887,824	+0.32(+1.83%)
Nov 07, 2022	17.31	17.38	17.26	17.36	791,165	+0.07(+0.42%)
Nov 04, 2022	17.42	17.43	17.26	17.29	779,525	-0.12(-0.68%)
Nov 03, 2022	17.44	17.44	17.32	17.41	552,562	-0.02(-0.13%)
Nov 02, 2022	17.51	17.67	17.40	17.43	547,869	-0.05(-0.31%)
Nov 01, 2022	17.80	17.81	17.49	17.49	1,395,888	-0.24(-1.38%)
Oct 31, 2022	17.81	17.81	17.60	17.73	762,339	-0.04(-0.20%)
Oct 28, 2022	17.64	17.77	17.61	17.77	652,764	+0.18(+1.03%)
Oct 27, 2022	17.78	17.78	17.59	17.59	523,531	-0.05(-0.31%)
Oct 26, 2022	17.60	17.78	17.53	17.64	766,609	+0.04(+0.21%)
Oct 25, 2022	17.42	17.60	17.42	17.60	834,655	+0.25(+1.46%)
Oct 24, 2022	17.32	17.42	17.28	17.35	589,033	+0.03(+0.16%)
Oct 21, 2022	17.35	17.41	17.23	17.32	950,092	-0.05(-0.31%)
Oct 20, 2022	17.66	17.66	17.36	17.38	634,446	-0.31(-1.74%)
Oct 19, 2022	17.67	17.72	17.57	17.69	817,513	-0.08(-0.46%)
Oct 18, 2022	17.81	17.85	17.71	17.77	655,247	+0.05(+0.25%)
Oct 17, 2022	17.79	17.92	17.71	17.72	588,203	+0.02(+0.10%)
Oct 14, 2022	17.83	17.87	17.69	17.70	816,309	-0.09(-0.51%)
Oct 13, 2022	17.66	17.83	17.51	17.79	693,331	-0.03(-0.15%)
Oct 12, 2022	17.97	17.97	17.78	17.82	1,043,306	-0.16(-0.90%)
Oct 11, 2022	18.05	18.09	17.89	17.98	716,886	-0.08(-0.45%)
Oct 10, 2022	18.38	18.38	18.00	18.07	889,303	-0.14(-0.74%)
Oct 07, 2022	18.30	18.30	18.17	18.20	671,292	-0.16(-0.89%)
Oct 06, 2022	18.47	18.53	18.34	18.36	604,852	-0.12(-0.64%)
Oct 05, 2022	18.57	18.63	18.48	18.48	486,627	-0.20(-1.09%)
Oct 04, 2022	18.66	18.80	18.61	18.68	1,060,783	+0.09(+0.48%)
Oct 03, 2022	18.51	18.69	18.51	18.59	666,300	+0.16(+0.88%)
Sep 30, 2022	18.44	18.53	18.33	18.43	2,496,346	+0.00(+0.00%)
Sep 29, 2022	18.45	18.55	18.22	18.43	885,030	-0.12(-0.63%)
Sep 28, 2022	18.45	18.58	18.27	18.55	1,184,448	+0.26(+1.42%)
Sep 27, 2022	18.31	18.45	18.18	18.29	13,366,455	-0.01(-0.05%)
Sep 26, 2022	18.22	18.36	18.17	18.30	641,795	+0.00(+0.00%)
Sep 23, 2022	18.52	18.52	18.25	18.30	1,085,263	-0.28(-1.50%)
Sep 22, 2022	18.73	18.73	18.51	18.58	586,268	-0.19(-1.01%)
Sep 21, 2022	18.74	18.86	18.70	18.76	661,311	+0.10(+0.53%)
Sep 20, 2022	18.76	18.77	18.67	18.67	503,105	-0.21(-1.10%)
Sep 19, 2022	18.85	18.89	18.76	18.87	573,916	-0.04(-0.24%)
Sep 16, 2022	18.87	18.92	18.76	18.92	502,726	+0.03(+0.14%)
Sep 15, 2022	19.03	19.11	18.89	18.89	1,256,931	-0.13(-0.66%)
Sep 14, 2022	19.05	19.12	18.95	19.02	788,786	-0.01(-0.05%)
Sep 13, 2022	19.00	19.11	18.91	19.03	1,433,006	-0.22(-1.17%)
Sep 12, 2022	19.15	19.29	19.12	19.25	363,567	+0.16(+0.85%)
Sep 09, 2022	18.94	19.12	18.94	19.09	638,121	+0.18(+0.95%)
Sep 08, 2022	18.97	19.06	18.89	18.91	458,673	-0.11(-0.57%)
Sep 07, 2022	18.90	19.03	18.85	19.02	632,088	+0.16(+0.86%)
Sep 06, 2022	19.03	19.05	18.82	18.85	466,144	-0.22(-1.15%)
Sep 02, 2022	19.08	19.13	18.97	19.07	697,301	+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.