Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	18.23	18.52	18.16	18.50	959,406	+0.28(+1.54%)
Nov 29, 2022	18.44	18.44	18.19	18.22	1,209,083	-0.23(-1.27%)
Nov 28, 2022	18.50	18.51	18.42	18.46	546,473	-0.06(-0.34%)
Nov 25, 2022	18.46	18.53	18.43	18.52	355,937	+0.07(+0.39%)
Nov 23, 2022	18.39	18.48	18.37	18.45	754,075	+0.11(+0.59%)
Nov 22, 2022	18.43	18.43	18.34	18.34	1,013,373	-0.03(-0.15%)
Nov 21, 2022	18.34	18.43	18.32	18.37	521,818	-0.03(-0.15%)
Nov 18, 2022	18.47	18.47	18.34	18.39	807,300	+0.03(+0.15%)
Nov 17, 2022	18.36	18.38	18.23	18.37	1,012,246	-0.11(-0.59%)
Nov 16, 2022	18.51	18.52	18.44	18.47	714,873	-0.01(-0.05%)
Nov 15, 2022	18.27	18.52	18.27	18.48	777,896	+0.31(+1.69%)
Nov 14, 2022	18.42	18.43	18.16	18.18	1,312,285	-0.24(-1.32%)
Nov 11, 2022	18.28	18.50	18.21	18.42	1,098,442	+0.16(+0.89%)
Nov 10, 2022	17.80	18.32	17.75	18.26	2,261,629	+0.78(+4.44%)
Nov 09, 2022	17.53	17.59	17.31	17.48	14,148,152	-0.11(-0.62%)
Nov 08, 2022	17.32	17.59	17.27	17.59	892,557	+0.32(+1.83%)
Nov 07, 2022	17.22	17.29	17.17	17.27	795,383	+0.07(+0.42%)
Nov 04, 2022	17.33	17.34	17.16	17.20	783,681	-0.12(-0.68%)
Nov 03, 2022	17.34	17.34	17.23	17.32	555,508	-0.02(-0.13%)
Nov 02, 2022	17.41	17.57	17.30	17.34	550,790	-0.05(-0.31%)
Nov 01, 2022	17.71	17.72	17.39	17.39	1,403,330	-0.24(-1.38%)
Oct 31, 2022	17.72	17.72	17.50	17.64	766,403	-0.04(-0.20%)
Oct 28, 2022	17.55	17.67	17.52	17.67	656,244	+0.18(+1.03%)
Oct 27, 2022	17.68	17.68	17.49	17.49	526,322	-0.05(-0.31%)
Oct 26, 2022	17.50	17.68	17.44	17.55	770,696	+0.04(+0.21%)
Oct 25, 2022	17.33	17.51	17.33	17.51	839,105	+0.25(+1.46%)
Oct 24, 2022	17.22	17.33	17.19	17.26	592,173	+0.03(+0.16%)
Oct 21, 2022	17.26	17.31	17.14	17.23	955,158	-0.05(-0.31%)
Oct 20, 2022	17.57	17.57	17.27	17.29	637,828	-0.31(-1.74%)
Oct 19, 2022	17.57	17.63	17.48	17.59	821,871	-0.08(-0.46%)
Oct 18, 2022	17.72	17.75	17.62	17.67	658,740	+0.04(+0.25%)
Oct 17, 2022	17.70	17.83	17.62	17.63	591,339	+0.02(+0.10%)
Oct 14, 2022	17.74	17.77	17.59	17.61	820,661	-0.09(-0.51%)
Oct 13, 2022	17.57	17.74	17.41	17.70	697,028	-0.03(-0.15%)
Oct 12, 2022	17.87	17.87	17.68	17.73	1,048,868	-0.16(-0.90%)
Oct 11, 2022	17.95	18.00	17.80	17.89	720,708	-0.08(-0.45%)
Oct 10, 2022	18.28	18.28	17.91	17.97	894,044	-0.13(-0.74%)
Oct 07, 2022	18.20	18.20	18.08	18.10	674,871	-0.16(-0.89%)
Oct 06, 2022	18.37	18.43	18.24	18.27	608,077	-0.12(-0.64%)
Oct 05, 2022	18.47	18.54	18.38	18.38	489,221	-0.20(-1.09%)
Oct 04, 2022	18.56	18.70	18.51	18.58	1,066,438	+0.09(+0.48%)
Oct 03, 2022	18.41	18.59	18.41	18.50	669,852	+0.16(+0.88%)
Sep 30, 2022	18.34	18.43	18.24	18.33	2,509,655	+0.00(+0.00%)
Sep 29, 2022	18.35	18.45	18.12	18.33	889,748	-0.12(-0.63%)
Sep 28, 2022	18.35	18.48	18.17	18.45	1,190,763	+0.26(+1.43%)
Sep 27, 2022	18.21	18.35	18.08	18.19	13,437,715	-0.01(-0.05%)
Sep 26, 2022	18.12	18.26	18.08	18.20	645,216	+0.00(+0.00%)
Sep 23, 2022	18.42	18.42	18.16	18.20	1,091,049	-0.28(-1.50%)
Sep 22, 2022	18.63	18.63	18.41	18.48	589,393	-0.19(-1.01%)
Sep 21, 2022	18.64	18.76	18.60	18.67	664,836	+0.10(+0.53%)
Sep 20, 2022	18.66	18.67	18.57	18.57	505,787	-0.21(-1.10%)
Sep 19, 2022	18.75	18.79	18.66	18.77	576,976	-0.04(-0.24%)
Sep 16, 2022	18.77	18.82	18.67	18.82	505,406	+0.03(+0.14%)
Sep 15, 2022	18.92	19.00	18.79	18.79	1,263,632	-0.13(-0.66%)
Sep 14, 2022	18.95	19.01	18.85	18.92	792,991	-0.01(-0.05%)
Sep 13, 2022	18.90	19.00	18.81	18.92	1,440,645	-0.22(-1.17%)
Sep 12, 2022	19.05	19.18	19.02	19.15	365,505	+0.16(+0.85%)
Sep 09, 2022	18.84	19.02	18.84	18.99	641,523	+0.18(+0.95%)
Sep 08, 2022	18.87	18.96	18.79	18.81	461,118	-0.11(-0.57%)
Sep 07, 2022	18.80	18.92	18.75	18.92	635,458	+0.16(+0.86%)
Sep 06, 2022	18.92	18.95	18.72	18.75	468,629	-0.22(-1.15%)
Sep 02, 2022	18.98	19.03	18.87	18.97	701,019	+0.07(+0.38%)

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.