Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	22.12	22.75	21.99	22.75	1,022,866	+0.65(+2.94%)
Nov 29, 2022	22.09	22.15	21.95	22.10	490,989	+0.00(+0.00%)
Nov 28, 2022	22.35	22.35	22.03	22.10	1,068,017	-0.33(-1.45%)
Nov 25, 2022	22.45	22.54	22.42	22.42	151,226	+0.05(+0.21%)
Nov 23, 2022	22.25	22.47	22.25	22.37	259,040	+0.11(+0.47%)
Nov 22, 2022	21.96	22.30	21.94	22.27	502,497	+0.37(+1.70%)
Nov 21, 2022	21.99	22.12	21.81	21.89	513,663	-0.15(-0.69%)
Nov 18, 2022	21.96	22.17	21.94	22.05	408,333	+0.25(+1.14%)
Nov 17, 2022	21.56	21.88	21.42	21.80	1,025,397	+0.18(+0.84%)
Nov 16, 2022	21.91	21.91	21.54	21.62	502,946	-0.27(-1.22%)
Nov 15, 2022	22.17	22.28	21.71	21.89	1,678,538	+0.02(+0.09%)
Nov 14, 2022	21.82	22.18	21.82	21.87	874,215	-0.04(-0.17%)
Nov 11, 2022	21.59	21.95	21.48	21.90	676,005	+0.27(+1.24%)
Nov 10, 2022	21.43	21.65	21.23	21.64	680,772	+1.00(+4.82%)
Nov 09, 2022	21.21	21.21	20.64	20.64	1,697,992	-0.60(-2.84%)
Nov 08, 2022	21.22	21.56	21.01	21.24	1,026,274	+0.02(+0.09%)
Nov 07, 2022	21.25	21.31	21.02	21.22	541,636	+0.07(+0.32%)
Nov 04, 2022	21.37	21.38	20.89	21.16	1,275,673	+0.12(+0.59%)
Nov 03, 2022	21.20	21.20	20.97	21.03	1,757,418	-0.61(-2.83%)
Nov 02, 2022	22.10	22.36	21.65	21.65	1,546,471	-0.41(-1.87%)
Nov 01, 2022	22.30	22.39	21.98	22.06	509,943	+0.02(+0.09%)
Oct 31, 2022	22.05	22.11	21.83	22.04	883,119	-0.12(-0.56%)
Oct 28, 2022	21.60	22.19	21.52	22.16	534,637	+0.63(+2.93%)
Oct 27, 2022	21.73	22.00	21.48	21.53	963,837	+0.18(+0.85%)
Oct 26, 2022	21.40	21.67	21.33	21.35	661,596	+0.03(+0.13%)
Oct 25, 2022	20.85	21.33	20.77	21.32	4,007,808	+0.50(+2.39%)
Oct 24, 2022	20.63	20.89	20.61	20.82	3,865,523	+0.32(+1.54%)
Oct 21, 2022	20.32	20.57	20.18	20.51	817,181	+0.11(+0.56%)
Oct 20, 2022	20.37	20.71	20.27	20.39	407,056	+0.10(+0.47%)
Oct 19, 2022	20.40	20.60	20.18	20.30	697,912	-0.27(-1.30%)
Oct 18, 2022	20.71	20.86	20.33	20.56	2,149,036	+0.22(+1.08%)
Oct 17, 2022	20.07	20.44	20.07	20.34	819,869	+0.56(+2.85%)
Oct 14, 2022	20.27	20.33	19.74	19.78	1,041,648	-0.27(-1.34%)
Oct 13, 2022	19.20	20.15	19.14	20.05	1,492,652	+0.53(+2.70%)
Oct 12, 2022	19.77	19.77	19.52	19.52	910,792	-0.20(-1.02%)
Oct 11, 2022	19.99	19.99	19.61	19.72	1,307,241	-0.30(-1.48%)
Oct 10, 2022	20.26	20.33	19.86	20.02	5,271,122	-0.20(-0.99%)
Oct 07, 2022	20.70	20.70	20.15	20.22	838,076	-0.66(-3.16%)
Oct 06, 2022	21.25	21.39	20.84	20.88	735,188	-0.33(-1.53%)
Oct 05, 2022	21.09	21.33	20.86	21.21	526,304	-0.18(-0.85%)
Oct 04, 2022	21.08	21.41	21.08	21.39	909,486	+0.59(+2.85%)
Oct 03, 2022	20.11	20.89	20.11	20.79	1,194,888	+0.81(+4.07%)
Sep 30, 2022	20.34	20.49	19.95	19.98	1,411,202	-0.33(-1.65%)
Sep 29, 2022	20.61	20.61	20.13	20.32	907,229	-0.50(-2.39%)
Sep 28, 2022	20.40	20.91	20.40	20.81	1,796,093	+0.53(+2.59%)
Sep 27, 2022	20.56	20.75	20.14	20.29	1,586,188	-0.03(-0.14%)
Sep 26, 2022	20.66	20.78	20.22	20.32	1,390,870	-0.44(-2.13%)
Sep 23, 2022	20.97	20.97	20.50	20.76	5,233,418	-0.36(-1.71%)
Sep 22, 2022	21.41	21.41	21.11	21.12	1,070,492	-0.34(-1.60%)
Sep 21, 2022	22.00	22.09	21.45	21.46	3,151,333	-0.50(-2.30%)
Sep 20, 2022	22.31	22.31	21.87	21.97	1,167,841	-0.44(-1.96%)
Sep 19, 2022	22.35	22.42	22.13	22.41	1,015,219	-0.05(-0.21%)
Sep 16, 2022	22.30	22.49	22.25	22.45	910,995	-0.10(-0.46%)
Sep 15, 2022	22.69	22.87	22.49	22.56	890,000	-0.25(-1.09%)
Sep 14, 2022	22.97	22.97	22.65	22.81	723,547	+0.00(+0.00%)
Sep 13, 2022	23.43	23.43	22.76	22.81	737,092	-1.06(-4.43%)
Sep 12, 2022	23.84	24.01	23.70	23.86	881,197	+0.18(+0.76%)
Sep 09, 2022	23.40	23.72	23.35	23.68	346,838	+0.47(+2.01%)
Sep 08, 2022	23.07	23.32	22.88	23.22	1,338,020	+0.07(+0.29%)
Sep 07, 2022	22.86	23.20	22.86	23.15	837,472	+0.30(+1.33%)
Sep 06, 2022	23.21	23.21	22.76	22.84	1,341,759	-0.29(-1.24%)
Sep 02, 2022	23.79	23.79	23.03	23.13	704,097	-0.46(-1.94%)

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.