Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	18.12	18.46	17.81	18.43	1,772,819	+0.26(+1.45%)
Nov 29, 2022	18.04	18.22	17.94	18.16	1,396,488	+0.06(+0.31%)
Nov 28, 2022	18.13	18.32	17.99	18.11	1,341,441	-0.08(-0.47%)
Nov 25, 2022	18.34	18.42	18.12	18.19	487,797	-0.15(-0.82%)
Nov 23, 2022	18.26	18.45	18.18	18.34	801,105	+0.04(+0.21%)
Nov 22, 2022	18.33	18.46	18.23	18.30	779,787	+0.12(+0.67%)
Nov 21, 2022	18.01	18.18	17.95	18.18	1,179,012	+0.18(+0.99%)
Nov 18, 2022	18.12	18.22	17.70	18.00	1,185,000	+0.27(+1.54%)
Nov 17, 2022	17.59	17.76	17.50	17.73	1,358,067	-0.07(-0.37%)
Nov 16, 2022	17.94	18.08	17.60	17.79	1,351,341	-0.22(-1.24%)
Nov 15, 2022	18.51	18.72	17.88	18.02	1,656,749	-0.24(-1.33%)
Nov 14, 2022	18.73	18.73	18.13	18.26	1,612,585	-0.59(-3.11%)
Nov 11, 2022	19.43	19.62	18.84	18.85	1,575,190	-0.61(-3.11%)
Nov 10, 2022	19.11	19.70	18.97	19.45	2,505,067	+1.04(+5.67%)
Nov 09, 2022	18.73	18.90	18.40	18.41	1,724,087	-0.76(-3.98%)
Nov 08, 2022	19.32	19.57	18.97	19.17	1,210,178	-0.09(-0.48%)
Nov 07, 2022	19.53	19.82	19.05	19.27	1,827,221	-0.07(-0.39%)
Nov 04, 2022	19.17	19.36	18.74	19.34	1,274,694	+0.25(+1.32%)
Nov 03, 2022	19.28	19.57	18.79	19.09	1,062,165	-0.04(-0.19%)
Nov 02, 2022	19.23	19.84	19.13	19.13	2,632,515	-0.29(-1.49%)
Nov 01, 2022	19.57	20.08	19.29	19.42	1,409,966	-0.03(-0.14%)
Oct 31, 2022	19.18	19.55	19.12	19.44	1,487,017	+0.19(+0.97%)
Oct 28, 2022	19.27	19.48	19.15	19.26	1,283,296	+0.16(+0.83%)
Oct 27, 2022	19.10	19.37	18.94	19.10	934,893	+0.25(+1.33%)
Oct 26, 2022	19.08	19.10	18.82	18.85	929,740	-0.07(-0.34%)
Oct 25, 2022	18.37	18.92	18.34	18.91	1,444,913	+0.55(+2.99%)
Oct 24, 2022	18.02	18.61	17.88	18.36	1,462,036	+0.48(+2.71%)
Oct 21, 2022	17.68	17.93	17.45	17.88	1,293,805	+0.30(+1.70%)
Oct 20, 2022	17.86	18.07	17.39	17.58	1,209,650	-0.33(-1.82%)
Oct 19, 2022	17.98	18.22	17.62	17.91	1,730,726	-0.25(-1.39%)
Oct 18, 2022	18.28	18.46	17.89	18.16	1,563,530	+0.21(+1.14%)
Oct 17, 2022	18.05	18.28	17.77	17.95	2,524,649	+0.45(+2.55%)
Oct 14, 2022	18.22	18.28	17.48	17.51	1,348,238	-0.62(-3.44%)
Oct 13, 2022	17.49	18.30	17.06	18.13	2,582,931	+0.46(+2.58%)
Oct 12, 2022	18.00	18.00	17.49	17.67	2,177,335	-0.30(-1.66%)
Oct 11, 2022	17.70	18.22	17.70	17.97	2,061,973	+0.15(+0.84%)
Oct 10, 2022	18.57	18.60	17.81	17.82	1,673,552	-0.73(-3.92%)
Oct 07, 2022	19.13	19.29	18.53	18.55	1,346,617	-0.78(-4.05%)
Oct 06, 2022	19.29	19.43	18.96	19.33	1,882,640	-0.07(-0.38%)
Oct 05, 2022	19.39	19.46	19.06	19.41	1,897,521	-0.26(-1.33%)
Oct 04, 2022	18.74	19.67	18.74	19.67	1,860,637	+1.06(+5.71%)
Oct 03, 2022	18.24	18.63	18.01	18.61	1,718,960	+0.63(+3.52%)
Sep 30, 2022	18.03	18.26	17.95	17.97	1,925,873	-0.07(-0.41%)
Sep 29, 2022	17.94	18.07	17.72	18.05	1,531,716	-0.10(-0.56%)
Sep 28, 2022	17.90	18.28	17.88	18.15	1,229,967	+0.37(+2.10%)
Sep 27, 2022	17.97	18.14	17.59	17.78	1,459,750	-0.05(-0.26%)
Sep 26, 2022	18.15	18.38	17.77	17.82	1,477,745	-0.47(-2.55%)
Sep 23, 2022	18.33	18.46	18.08	18.29	1,348,636	-0.25(-1.36%)
Sep 22, 2022	19.28	19.28	18.54	18.54	1,625,131	-0.68(-3.54%)
Sep 21, 2022	19.56	19.67	19.20	19.22	840,397	-0.19(-0.96%)
Sep 20, 2022	19.49	19.49	19.16	19.41	1,182,992	-0.18(-0.90%)
Sep 19, 2022	19.25	19.67	19.25	19.58	940,958	+0.19(+0.96%)
Sep 16, 2022	19.28	19.43	19.08	19.40	4,429,199	+0.00(+0.00%)
Sep 15, 2022	19.27	19.69	19.22	19.40	1,268,710	+0.16(+0.82%)
Sep 14, 2022	19.55	19.64	19.11	19.24	1,262,814	-0.26(-1.34%)
Sep 13, 2022	19.70	19.74	19.37	19.50	1,241,919	-0.48(-2.42%)
Sep 12, 2022	19.82	20.05	19.70	19.98	832,268	+0.27(+1.37%)
Sep 09, 2022	19.34	19.73	19.33	19.71	1,268,660	+0.46(+2.37%)
Sep 08, 2022	18.95	19.27	18.83	19.26	1,281,122	+0.21(+1.08%)
Sep 07, 2022	18.83	19.12	18.75	19.05	1,313,361	+0.23(+1.24%)
Sep 06, 2022	19.02	19.17	18.72	18.82	1,838,503	-0.30(-1.56%)
Sep 02, 2022	19.33	19.46	19.04	19.12	1,110,873	-0.02(-0.10%)

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.