Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	19.22	19.41	19.20	19.41	50,945	+0.15(+0.80%)
Nov 29, 2022	19.26	19.28	19.25	19.25	1,776	-0.03(-0.17%)
Nov 28, 2022	19.34	19.34	19.27	19.29	42,375	-0.04(-0.22%)
Nov 25, 2022	19.32	19.33	19.31	19.33	4,799	-0.01(-0.07%)
Nov 23, 2022	19.27	19.34	19.27	19.34	3,509	+0.12(+0.63%)
Nov 22, 2022	19.18	19.23	19.18	19.22	8,090	+0.10(+0.54%)
Nov 21, 2022	19.13	19.14	19.11	19.12	1,972	-0.01(-0.03%)
Nov 18, 2022	19.17	19.17	19.12	19.12	7,179	-0.02(-0.10%)
Nov 17, 2022	19.10	19.15	19.10	19.14	8,788	-0.09(-0.48%)
Nov 16, 2022	19.16	19.24	19.16	19.23	8,125	+0.11(+0.55%)
Nov 15, 2022	19.09	19.13	19.05	19.13	12,009	+0.16(+0.86%)
Nov 14, 2022	18.98	18.98	18.96	18.96	1,999	-0.06(-0.29%)
Nov 11, 2022	19.01	19.04	19.01	19.02	3,504	+0.01(+0.05%)
Nov 10, 2022	18.98	19.01	18.96	19.01	3,238	+0.40(+2.15%)
Nov 09, 2022	18.61	18.63	18.58	18.61	9,633	+0.00(+0.02%)
Nov 08, 2022	18.57	18.62	18.57	18.61	17,955	+0.07(+0.38%)
Nov 07, 2022	18.59	18.59	18.53	18.54	7,754	-0.04(-0.23%)
Nov 04, 2022	18.56	18.60	18.55	18.58	211,429	+0.03(+0.16%)
Nov 03, 2022	18.48	18.59	18.48	18.55	21,847	-0.08(-0.41%)
Nov 02, 2022	18.69	18.75	18.62	18.62	3,180	-0.04(-0.21%)
Nov 01, 2022	18.63	18.68	18.63	18.66	15,947	+0.06(+0.32%)
Oct 31, 2022	18.63	18.63	18.57	18.60	1,792	-0.08(-0.44%)
Oct 28, 2022	18.64	18.71	18.64	18.68	12,186	-0.03(-0.15%)
Oct 27, 2022	18.68	18.73	18.64	18.71	4,799	+0.10(+0.55%)
Oct 26, 2022	18.61	18.66	18.61	18.61	1,513	+0.05(+0.28%)
Oct 25, 2022	18.53	18.59	18.52	18.56	20,390	+0.17(+0.91%)
Oct 24, 2022	18.39	18.45	18.33	18.39	12,551	-0.01(-0.05%)
Oct 21, 2022	18.39	18.40	18.32	18.40	4,635	-0.01(-0.05%)
Oct 20, 2022	18.44	18.47	18.37	18.41	28,458	-0.09(-0.48%)
Oct 19, 2022	18.53	18.54	18.48	18.50	10,491	-0.15(-0.80%)
Oct 18, 2022	18.69	18.69	18.59	18.65	4,699	+0.04(+0.22%)
Oct 17, 2022	18.68	18.68	18.61	18.61	4,386	+0.02(+0.13%)
Oct 14, 2022	18.71	18.71	18.57	18.58	5,872	-0.09(-0.48%)
Oct 13, 2022	18.60	18.72	18.58	18.67	11,866	-0.05(-0.25%)
Oct 12, 2022	18.69	18.74	18.68	18.72	17,424	+0.01(+0.05%)
Oct 11, 2022	18.72	18.79	18.69	18.71	54,313	+0.00(+0.00%)
Oct 10, 2022	18.77	18.77	18.66	18.71	27,120	-0.09(-0.50%)
Oct 07, 2022	18.79	18.83	18.79	18.80	32,575	-0.07(-0.35%)
Oct 06, 2022	18.94	18.94	18.85	18.87	1,136,885	-0.10(-0.52%)
Oct 05, 2022	18.92	18.98	18.92	18.96	12,651	-0.14(-0.75%)
Oct 04, 2022	19.09	19.15	19.08	19.11	8,383	+0.07(+0.39%)
Oct 03, 2022	19.00	19.13	18.99	19.03	20,609	+0.19(+1.00%)
Sep 30, 2022	18.98	18.98	18.84	18.84	13,980	-0.06(-0.31%)
Sep 29, 2022	18.89	18.92	18.85	18.90	15,177	-0.09(-0.46%)
Sep 28, 2022	18.88	18.99	18.85	18.99	64,945	+0.26(+1.37%)
Sep 27, 2022	18.76	18.80	18.71	18.73	16,109	-0.09(-0.45%)
Sep 26, 2022	18.98	18.98	18.82	18.82	6,787	-0.27(-1.43%)
Sep 23, 2022	19.07	19.10	19.03	19.09	14,212	-0.03(-0.17%)
Sep 22, 2022	19.16	19.16	19.09	19.13	26,803	-0.23(-1.17%)
Sep 21, 2022	19.32	19.36	19.22	19.35	13,896	+0.07(+0.38%)
Sep 20, 2022	19.27	19.31	19.25	19.28	10,314	-0.08(-0.41%)
Sep 19, 2022	19.33	19.36	19.33	19.36	11,333	-0.04(-0.21%)
Sep 16, 2022	19.38	19.40	19.37	19.40	3,951	-0.00(-0.02%)
Sep 15, 2022	19.42	19.42	19.40	19.40	3,035	-0.06(-0.29%)
Sep 14, 2022	19.44	19.48	19.44	19.46	12,737	+0.02(+0.10%)
Sep 13, 2022	19.42	19.44	19.41	19.44	3,972	-0.13(-0.64%)
Sep 12, 2022	19.63	19.64	19.54	19.57	17,121	+0.00(+0.00%)
Sep 09, 2022	19.60	19.63	19.55	19.57	24,747	-0.04(-0.19%)
Sep 08, 2022	19.63	19.63	19.59	19.60	8,279	-0.03(-0.14%)
Sep 07, 2022	19.58	19.63	19.58	19.63	5,234	+0.13(+0.64%)
Sep 06, 2022	19.54	19.55	19.50	19.51	34,385	-0.18(-0.89%)
Sep 02, 2022	19.71	19.74	19.58	19.68	5,283,378	+0.05(+0.26%)

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.