Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	21.99	22.25	21.80	22.18	1,359,053	+0.25(+1.16%)
Nov 29, 2022	21.84	22.01	21.83	21.93	1,411,900	+0.17(+0.78%)
Nov 28, 2022	21.90	21.99	21.75	21.76	546,752	-0.29(-1.32%)
Nov 25, 2022	21.94	22.08	21.94	22.05	208,840	+0.19(+0.86%)
Nov 23, 2022	21.69	21.89	21.69	21.86	589,562	+0.20(+0.91%)
Nov 22, 2022	21.51	21.68	21.50	21.67	619,851	+0.36(+1.68%)
Nov 21, 2022	21.28	21.33	21.18	21.31	1,105,705	-0.11(-0.53%)
Nov 18, 2022	21.46	21.49	21.36	21.42	538,925	+0.05(+0.22%)
Nov 17, 2022	21.11	21.37	21.11	21.37	1,283,949	+0.01(+0.04%)
Nov 16, 2022	21.40	21.45	21.28	21.36	1,633,152	-0.02(-0.09%)
Nov 15, 2022	21.60	21.61	21.23	21.38	4,007,986	+0.14(+0.66%)
Nov 14, 2022	21.30	21.43	21.24	21.24	995,320	-0.25(-1.18%)
Nov 11, 2022	21.30	21.52	21.22	21.50	711,068	+0.36(+1.69%)
Nov 10, 2022	20.94	21.15	20.81	21.14	721,243	+0.89(+4.41%)
Nov 09, 2022	20.39	20.51	20.23	20.25	605,634	-0.29(-1.42%)
Nov 08, 2022	20.47	20.65	20.43	20.54	676,221	+0.13(+0.65%)
Nov 07, 2022	20.41	20.47	20.33	20.41	771,109	+0.08(+0.42%)
Nov 04, 2022	20.13	20.33	20.03	20.32	784,376	+0.72(+3.70%)
Nov 03, 2022	19.49	19.65	19.46	19.60	689,913	-0.10(-0.53%)
Nov 02, 2022	19.98		19.68	19.70	648,951	-0.26(-1.32%)
Nov 01, 2022	20.14	20.14	19.86	19.96	532,828	+0.22(+1.10%)
Oct 31, 2022	19.69	19.80	19.66	19.75	678,675	-0.11(-0.57%)
Oct 28, 2022	19.69	19.87	19.66	19.86	451,149	+0.11(+0.57%)
Oct 27, 2022	19.84	19.98	19.71	19.75	844,713	-0.13(-0.66%)
Oct 26, 2022	19.72	19.99	19.71	19.88	1,036,009	+0.15(+0.76%)
Oct 25, 2022	19.49	19.73	19.49	19.73	1,693,630	+0.35(+1.80%)
Oct 24, 2022	19.33	19.47	19.26	19.38	770,072	+0.02(+0.10%)
Oct 21, 2022	18.83	19.40	18.82	19.36	1,051,237	+0.35(+1.83%)
Oct 20, 2022	19.11	19.28	18.95	19.01	1,785,070	-0.04(-0.20%)
Oct 19, 2022	19.09	19.15	18.92	19.05	1,306,158	-0.17(-0.88%)
Oct 18, 2022	19.40	19.40	19.09	19.22	1,038,798	+0.04(+0.20%)
Oct 17, 2022	19.14	19.27	19.14	19.18	1,104,332	+0.40(+2.15%)
Oct 14, 2022	19.12	19.18	18.74	18.78	1,102,783	-0.30(-1.58%)
Oct 13, 2022	18.39	19.15	18.38	19.08	2,713,783	+0.48(+2.58%)
Oct 12, 2022	18.57	18.69	18.56	18.60	822,081	-0.09(-0.50%)
Oct 11, 2022	18.78	18.98	18.64	18.69	1,192,284	-0.21(-1.09%)
Oct 10, 2022	18.99	19.00	18.80	18.90	1,089,231	-0.08(-0.45%)
Oct 07, 2022	19.12	19.13	18.88	18.98	871,029	-0.16(-0.81%)
Oct 06, 2022	19.22	19.30	19.10	19.14	1,207,553	-0.32(-1.67%)
Oct 05, 2022	19.36	19.56	19.25	19.46	749,258	-0.30(-1.52%)
Oct 04, 2022	19.48	19.77	19.45	19.77	964,911	+0.74(+3.91%)
Oct 03, 2022	18.85	19.09	18.78	19.02	1,349,238	+0.44(+2.38%)
Sep 30, 2022	18.57	18.81	18.55	18.58	1,882,591	-0.12(-0.65%)
Sep 29, 2022	18.62	18.71	18.42	18.70	948,517	-0.23(-1.19%)
Sep 28, 2022	18.50	18.96	18.45	18.93	1,254,218	+0.37(+1.98%)
Sep 27, 2022	18.77	18.83	18.46	18.56	2,607,359	-0.18(-0.95%)
Sep 26, 2022	18.80	18.90	18.57	18.74	9,980,814	-0.34(-1.78%)
Sep 23, 2022	19.29	19.30	18.95	19.08	3,107,169	-0.72(-3.66%)
Sep 22, 2022	19.90	19.92	19.71	19.80	1,552,412	+0.12(+0.62%)
Sep 21, 2022	19.95	20.04	19.67	19.68	395,025	-0.32(-1.60%)
Sep 20, 2022	20.11	20.11	19.90	20.00	554,679	-0.33(-1.62%)
Sep 19, 2022	19.99	20.33	19.99	20.33	561,135	+0.11(+0.56%)
Sep 16, 2022	20.16	20.26	20.09	20.22	633,167	-0.09(-0.46%)
Sep 15, 2022	20.29	20.44	20.25	20.31	436,706	-0.08(-0.37%)
Sep 14, 2022	20.41	20.47	20.28	20.39	672,640	+0.15(+0.74%)
Sep 13, 2022	20.56	20.67	20.24	20.24	957,277	-0.69(-3.28%)
Sep 12, 2022	20.89	21.01	20.85	20.92	777,616	+0.29(+1.41%)
Sep 09, 2022	20.52	20.65	20.51	20.63	421,468	+0.48(+2.38%)
Sep 08, 2022	19.93	20.16	19.89	20.15	555,463	+0.06(+0.28%)
Sep 07, 2022	19.80	20.09	19.79	20.09	754,020	+0.11(+0.57%)
Sep 06, 2022	20.15	20.16	19.94	19.98	959,511	-0.08(-0.38%)
Sep 02, 2022	20.33	20.48	20.01	20.06	807,049	-0.10(-0.51%)

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.