Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	21.62	22.54	21.41	22.54	1,219,345	+0.97(+4.49%)
Nov 29, 2022	21.59	21.71	21.43	21.58	773,823	+0.16(+0.73%)
Nov 28, 2022	21.69	21.84	21.28	21.42	731,028	-0.45(-2.05%)
Nov 25, 2022	21.84	22.08	21.82	21.87	326,009	-0.19(-0.84%)
Nov 23, 2022	22.05	22.38	21.88	22.05	678,158	-0.03(-0.13%)
Nov 22, 2022	22.10	22.25	21.99	22.08	1,173,156	+0.14(+0.62%)
Nov 21, 2022	22.16	22.31	21.86	21.94	990,040	-0.29(-1.31%)
Nov 18, 2022	22.36	22.36	21.97	22.24	891,888	+0.22(+1.02%)
Nov 17, 2022	21.40	22.02	21.36	22.01	809,020	+0.29(+1.35%)
Nov 16, 2022	21.76	21.92	21.64	21.72	1,195,689	-0.25(-1.15%)
Nov 15, 2022	21.77	22.12	21.63	21.97	817,857	+0.65(+3.06%)
Nov 14, 2022	21.45	21.72	21.31	21.32	618,553	-0.29(-1.35%)
Nov 11, 2022	21.64	21.88	21.57	21.61	922,753	+0.13(+0.59%)
Nov 10, 2022	21.39	21.50	21.11	21.49	1,282,300	+0.84(+4.06%)
Nov 09, 2022	20.93	21.25	20.60	20.65	1,042,363	-0.43(-2.03%)
Nov 08, 2022	21.08	21.27	20.82	21.08	929,566	+0.20(+0.98%)
Nov 07, 2022	20.71	20.92	20.47	20.87	996,391	+0.36(+1.76%)
Nov 04, 2022	20.01	20.51	20.00	20.51	1,348,929	+0.94(+4.83%)
Nov 03, 2022	19.24	19.73	19.01	19.57	1,004,442	+0.06(+0.30%)
Nov 02, 2022	19.30	20.78	19.12	19.51	1,780,616	-1.34(-6.45%)
Nov 01, 2022	20.55	20.86	20.30	20.85	1,267,161	+0.49(+2.39%)
Oct 31, 2022	20.47	20.49	20.12	20.37	1,369,804	-0.18(-0.85%)
Oct 28, 2022	20.05	20.54	20.05	20.54	1,341,952	+0.63(+3.18%)
Oct 27, 2022	20.12	20.23	19.81	19.91	1,011,528	-0.17(-0.82%)
Oct 26, 2022	19.97	20.41	19.91	20.07	1,489,406	-0.10(-0.48%)
Oct 25, 2022	19.82	20.40	19.81	20.17	1,423,669	+0.27(+1.37%)
Oct 24, 2022	19.89	20.06	19.65	19.90	1,006,119	+0.06(+0.29%)
Oct 21, 2022	19.08	19.89	19.05	19.84	1,778,136	+0.89(+4.68%)
Oct 20, 2022	19.07	19.59	18.81	18.95	1,525,401	-0.02(-0.10%)
Oct 19, 2022	18.88	19.17	18.67	18.97	1,447,041	+0.03(+0.15%)
Oct 18, 2022	19.52	19.52	18.37	18.94	1,983,631	+0.55(+2.96%)
Oct 17, 2022	18.29	18.51	18.18	18.40	900,420	+0.49(+2.72%)
Oct 14, 2022	18.43	18.48	17.89	17.91	713,241	-0.44(-2.39%)
Oct 13, 2022	17.31	18.42	17.17	18.35	1,142,367	+0.73(+4.15%)
Oct 12, 2022	17.75	17.86	17.47	17.62	1,305,290	-0.05(-0.28%)
Oct 11, 2022	17.77	18.05	17.47	17.67	1,668,757	-0.27(-1.52%)
Oct 10, 2022	18.41	18.52	17.77	17.94	948,768	-0.45(-2.44%)
Oct 07, 2022	18.69	18.75	18.36	18.39	924,653	-0.62(-3.28%)
Oct 06, 2022	18.92	19.17	18.90	19.01	937,215	+0.07(+0.36%)
Oct 05, 2022	18.51	18.98	18.46	18.94	765,291	+0.17(+0.88%)
Oct 04, 2022	18.35	18.78	18.35	18.78	1,005,734	+0.79(+4.39%)
Oct 03, 2022	17.54	18.19	17.41	17.99	914,362	+0.66(+3.82%)
Sep 30, 2022	17.52	17.95	17.31	17.33	1,108,401	-0.29(-1.66%)
Sep 29, 2022	17.72	17.76	17.34	17.62	728,813	-0.40(-2.22%)
Sep 28, 2022	17.51	18.15	17.51	18.02	966,226	+0.45(+2.55%)
Sep 27, 2022	17.84	18.01	17.30	17.57	727,852	-0.04(-0.22%)
Sep 26, 2022	17.67	18.03	17.59	17.61	786,189	-0.10(-0.55%)
Sep 23, 2022	17.68	17.78	17.34	17.71	899,137	-0.22(-1.25%)
Sep 22, 2022	18.22	18.29	17.90	17.93	1,031,454	-0.24(-1.34%)
Sep 21, 2022	18.27	18.69	18.17	18.18	882,113	-0.04(-0.21%)
Sep 20, 2022	18.28	18.40	18.01	18.21	736,641	-0.24(-1.32%)
Sep 19, 2022	18.07	18.55	17.94	18.46	630,710	+0.18(+1.01%)
Sep 16, 2022	18.07	18.30	17.92	18.27	1,742,013	+0.04(+0.21%)
Sep 15, 2022	18.45	18.62	18.18	18.23	896,501	-0.31(-1.68%)
Sep 14, 2022	18.65	18.65	18.30	18.55	887,774	+0.00(+0.00%)
Sep 13, 2022	18.77	18.95	18.47	18.55	955,389	-0.66(-3.45%)
Sep 12, 2022	19.22	19.37	19.10	19.21	1,008,926	+0.19(+1.02%)
Sep 09, 2022	18.84	19.16	18.84	19.01	834,498	+0.27(+1.46%)
Sep 08, 2022	18.29	18.76	18.18	18.74	1,031,249	+0.31(+1.69%)
Sep 07, 2022	18.13	18.55	18.13	18.43	989,688	+0.22(+1.22%)
Sep 06, 2022	18.64	18.61	18.13	18.21	2,063,475	-0.39(-2.08%)
Sep 02, 2022	18.97	19.17	18.46	18.59	925,737	-0.16(-0.88%)

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.