Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	22.83	23.42	22.55	23.29	279,008	+0.43(+1.89%)
Nov 29, 2022	22.96	23.14	22.71	22.85	95,048	-0.02(-0.08%)
Nov 28, 2022	23.09	23.19	22.70	22.87	154,108	-0.15(-0.65%)
Nov 25, 2022	23.29	23.38	22.95	23.02	79,101	-0.10(-0.45%)
Nov 23, 2022	22.99	23.30	22.91	23.13	107,331	+0.12(+0.53%)
Nov 22, 2022	22.98	23.22	22.59	23.00	129,115	+0.09(+0.41%)
Nov 21, 2022	22.52	23.08	22.51	22.91	169,695	+0.37(+1.62%)
Nov 18, 2022	22.79	22.79	22.44	22.54	174,795	+0.23(+1.05%)
Nov 17, 2022	22.88	22.88	22.20	22.31	127,513	-0.60(-2.62%)
Nov 16, 2022	23.12	23.29	22.69	22.91	244,884	-0.07(-0.31%)
Nov 15, 2022	23.08	23.20	22.89	22.98	219,908	+0.14(+0.63%)
Nov 14, 2022	23.16	23.23	22.69	22.84	167,918	-0.15(-0.66%)
Nov 11, 2022	23.44	23.72	22.94	22.99	121,185	-0.29(-1.27%)
Nov 10, 2022	23.31	23.60	22.98	23.29	230,020	+0.64(+2.84%)
Nov 09, 2022	23.19	23.19	22.56	22.64	146,896	-0.47(-2.05%)
Nov 08, 2022	23.13	23.33	22.82	23.12	200,443	+0.05(+0.23%)
Nov 07, 2022	23.20	23.44	22.92	23.06	169,786	+0.08(+0.35%)
Nov 04, 2022	22.76	23.37	22.76	22.98	190,170	+0.26(+1.14%)
Nov 03, 2022	23.49	23.77	22.64	22.72	262,655	-0.57(-2.45%)
Nov 02, 2022	24.42	25.33	23.05	23.29	574,341	+1.01(+4.53%)
Nov 01, 2022	22.90	22.90	22.14	22.29	150,306	-0.61(-2.65%)
Oct 31, 2022	22.84	23.01	22.47	22.89	161,960	-0.10(-0.43%)
Oct 28, 2022	22.64	23.24	22.64	22.99	372,308	+0.53(+2.35%)
Oct 27, 2022	22.45	22.82	22.39	22.46	157,471	+0.16(+0.72%)
Oct 26, 2022	22.27	22.50	21.96	22.30	188,338	+0.18(+0.81%)
Oct 25, 2022	21.81	22.32	21.73	22.12	108,105	+0.28(+1.27%)
Oct 24, 2022	21.82	22.01	21.62	21.85	167,530	+0.13(+0.62%)
Oct 21, 2022	21.27	21.73	21.10	21.71	186,118	+0.55(+2.62%)
Oct 20, 2022	21.44	21.89	21.12	21.16	195,617	-0.18(-0.84%)
Oct 19, 2022	21.30	21.66	21.16	21.34	95,617	-0.18(-0.83%)
Oct 18, 2022	21.51	21.70	21.29	21.52	205,497	+0.32(+1.52%)
Oct 17, 2022	21.13	21.36	20.97	21.20	148,630	+0.42(+2.02%)
Oct 14, 2022	20.98	21.18	20.70	20.78	111,842	-0.13(-0.64%)
Oct 13, 2022	20.24	21.08	20.10	20.91	295,951	+0.42(+2.05%)
Oct 12, 2022	20.71	20.86	20.45	20.49	118,957	-0.22(-1.08%)
Oct 11, 2022	20.22	20.88	20.20	20.71	202,998	+0.43(+2.11%)
Oct 10, 2022	20.77	20.77	20.06	20.29	206,263	-0.38(-1.86%)
Oct 07, 2022	20.81	20.84	20.52	20.67	127,930	-0.29(-1.36%)
Oct 06, 2022	20.79	21.03	20.58	20.95	162,019	+0.01(+0.04%)
Oct 05, 2022	20.94	20.99	20.52	20.95	189,925	-0.07(-0.34%)
Oct 04, 2022	20.64	21.38	20.64	21.02	319,382	+0.49(+2.39%)
Oct 03, 2022	19.84	20.65	19.70	20.53	220,275	+0.73(+3.70%)
Sep 30, 2022	19.87	20.06	19.60	19.79	340,650	+0.07(+0.36%)
Sep 29, 2022	19.93	20.22	19.56	19.72	235,400	-0.50(-2.47%)
Sep 28, 2022	19.62	20.36	19.57	20.22	196,194	+0.63(+3.24%)
Sep 27, 2022	20.02	20.14	19.35	19.59	233,469	-0.25(-1.26%)
Sep 26, 2022	19.99	20.30	19.72	19.84	194,180	-0.28(-1.38%)
Sep 23, 2022	20.26	20.51	19.79	20.12	241,085	-0.33(-1.62%)
Sep 22, 2022	20.73	20.73	20.34	20.45	296,664	-0.28(-1.34%)
Sep 21, 2022	20.92	21.10	20.68	20.72	148,943	+0.00(+0.00%)
Sep 20, 2022	21.12	21.24	20.57	20.72	140,708	-0.43(-2.03%)
Sep 19, 2022	20.45	21.20	20.45	21.15	481,415	+0.51(+2.47%)
Sep 16, 2022	20.92	21.12	20.33	20.64	2,626,183	-0.44(-2.07%)
Sep 15, 2022	21.84	21.89	21.06	21.08	335,752	-0.71(-3.24%)
Sep 14, 2022	22.18	22.33	21.62	21.79	296,817	-0.29(-1.29%)
Sep 13, 2022	22.19	22.52	22.00	22.07	387,990	-0.60(-2.64%)
Sep 12, 2022	22.59	22.96	22.59	22.67	252,785	+0.32(+1.44%)
Sep 09, 2022	22.26	22.50	22.05	22.35	264,502	+0.22(+1.01%)
Sep 08, 2022	21.91	22.30	21.73	22.12	294,397	+0.12(+0.57%)
Sep 07, 2022	21.84	22.22	21.79	22.00	293,917	+0.07(+0.33%)
Sep 06, 2022	21.83	22.73	21.83	21.93	361,970	-0.24(-1.09%)
Sep 02, 2022	22.31	22.78	22.04	22.17	139,486	+0.13(+0.61%)

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.