Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	20.60	20.96	20.53	20.91	2,770,076	+0.36(+1.74%)
Nov 29, 2022	20.38	20.64	20.36	20.55	2,612,583	+0.11(+0.54%)
Nov 28, 2022	20.59	20.76	20.41	20.44	5,478,266	-0.22(-1.07%)
Nov 25, 2022	20.25	20.73	20.21	20.66	1,509,150	+0.46(+2.28%)
Nov 23, 2022	19.83	20.24	19.83	20.20	2,164,718	+0.32(+1.62%)
Nov 22, 2022	19.69	19.89	19.63	19.88	2,093,458	+0.18(+0.89%)
Nov 21, 2022	19.26	19.77	19.25	19.70	2,690,594	+0.42(+2.20%)
Nov 18, 2022	19.29	19.37	19.04	19.28	1,699,420	+0.22(+1.16%)
Nov 17, 2022	18.85	19.08	18.77	19.06	1,981,399	-0.04(-0.19%)
Nov 16, 2022	19.16	19.37	19.02	19.09	1,889,597	-0.07(-0.38%)
Nov 15, 2022	19.10	19.32	18.98	19.17	2,175,431	+0.28(+1.46%)
Nov 14, 2022	19.42	19.48	18.89	18.89	2,820,869	-0.52(-2.66%)
Nov 11, 2022	19.72	19.80	19.12	19.41	2,564,230	-0.29(-1.50%)
Nov 10, 2022	19.65	19.77	19.07	19.70	3,957,972	+0.32(+1.66%)
Nov 09, 2022	18.76	19.81	18.76	19.38	4,383,522	+0.57(+3.04%)
Nov 08, 2022	18.94	19.24	18.71	18.81	4,725,025	-0.18(-0.92%)
Nov 07, 2022	18.89	19.06	18.67	18.98	2,613,990	+0.16(+0.83%)
Nov 04, 2022	18.92	19.13	18.59	18.83	2,580,049	+0.07(+0.39%)
Nov 03, 2022	18.78	18.88	18.60	18.75	2,213,517	-0.14(-0.73%)
Nov 02, 2022	19.18		18.89	18.89	2,083,417	-0.29(-1.54%)
Nov 01, 2022	19.25	19.29	18.93	19.18	2,106,404	+0.04(+0.19%)
Oct 31, 2022	19.30	19.37	19.08	19.15	2,190,777	-0.18(-0.91%)
Oct 28, 2022	18.98	19.35	18.95	19.32	1,667,234	+0.36(+1.89%)
Oct 27, 2022	18.92	19.26	18.92	18.96	1,978,667	+0.21(+1.13%)
Oct 26, 2022	18.88	19.07	18.73	18.75	1,579,165	-0.04(-0.20%)
Oct 25, 2022	18.49	18.95	18.49	18.79	1,745,919	+0.29(+1.59%)
Oct 24, 2022	18.61	18.77	18.36	18.49	2,071,702	-0.12(-0.64%)
Oct 21, 2022	18.26	18.70	18.16	18.61	1,555,435	+0.31(+1.71%)
Oct 20, 2022	18.47	18.66	18.25	18.30	1,695,780	-0.22(-1.19%)
Oct 19, 2022	18.53	18.72	18.32	18.52	1,429,368	-0.14(-0.74%)
Oct 18, 2022	18.71	18.77	18.51	18.66	1,608,486	+0.27(+1.45%)
Oct 17, 2022	18.13	18.48	18.13	18.39	1,473,936	+0.46(+2.57%)
Oct 14, 2022	18.26	18.47	17.85	17.93	1,429,001	-0.26(-1.42%)
Oct 13, 2022	17.46	18.25	17.31	18.19	2,023,957	+0.46(+2.60%)
Oct 12, 2022	17.88	17.95	17.68	17.73	1,673,937	-0.11(-0.62%)
Oct 11, 2022	17.78	17.93	17.50	17.84	1,701,101	+0.02(+0.10%)
Oct 10, 2022	17.66	17.93	17.58	17.82	1,807,561	+0.22(+1.26%)
Oct 07, 2022	17.89	17.92	17.43	17.60	2,045,692	-0.41(-2.25%)
Oct 06, 2022	18.02	18.25	17.93	18.01	1,752,600	-0.02(-0.10%)
Oct 05, 2022	17.77	18.10	17.65	18.02	1,469,957	+0.08(+0.46%)
Oct 04, 2022	17.72	18.07	17.72	17.94	1,993,357	+0.48(+2.74%)
Oct 03, 2022	17.36	17.56	17.09	17.46	1,723,144	+0.24(+1.39%)
Sep 30, 2022	17.27	17.56	17.19	17.22	2,395,782	-0.06(-0.37%)
Sep 29, 2022	17.59	17.63	17.05	17.29	2,049,878	-0.50(-2.80%)
Sep 28, 2022	17.46	17.97	17.42	17.78	1,974,206	+0.47(+2.71%)
Sep 27, 2022	17.67	17.84	17.18	17.31	1,877,127	-0.14(-0.79%)
Sep 26, 2022	17.57	17.69	17.36	17.45	1,944,455	-0.12(-0.68%)
Sep 23, 2022	17.45	17.62	17.32	17.57	2,501,008	-0.06(-0.37%)
Sep 22, 2022	17.92	17.96	17.46	17.64	2,088,558	-0.35(-1.95%)
Sep 21, 2022	18.39	18.57	17.97	17.99	1,494,382	-0.38(-2.06%)
Sep 20, 2022	18.31	18.56	18.18	18.36	1,654,667	-0.08(-0.45%)
Sep 19, 2022	18.13	18.50	18.12	18.45	1,661,117	+0.15(+0.81%)
Sep 16, 2022	18.13	18.32	17.97	18.30	2,702,499	+0.06(+0.30%)
Sep 15, 2022	18.48	18.61	18.15	18.25	1,712,795	-0.27(-1.44%)
Sep 14, 2022	18.46	18.63	18.27	18.51	2,337,371	+0.08(+0.45%)
Sep 13, 2022	18.74	18.82	18.35	18.43	2,530,856	-0.64(-3.33%)
Sep 12, 2022	18.91	19.56	18.76	19.07	6,314,824	+0.15(+0.78%)
Sep 09, 2022	18.19	19.30	18.12	18.92	12,993,034	+0.74(+4.05%)
Sep 08, 2022	17.82	18.23	17.74	18.18	1,789,197	+0.33(+1.86%)
Sep 07, 2022	17.58	17.87	17.58	17.85	6,005,985	+0.33(+1.89%)
Sep 06, 2022	17.89	18.00	17.36	17.52	2,303,113	-0.29(-1.60%)
Sep 02, 2022	18.01	18.06	17.72	17.80	1,521,095	-0.07(-0.41%)

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.