Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	22.23	22.66	22.05	22.66	821,154	+0.39(+1.77%)
Nov 29, 2022	21.92	22.27	21.91	22.26	389,284	+0.34(+1.53%)
Nov 28, 2022	22.27	22.41	21.89	21.93	630,929	-0.49(-2.18%)
Nov 25, 2022	22.27	22.43	22.27	22.42	163,021	+0.14(+0.65%)
Nov 23, 2022	22.22	22.33	22.12	22.27	651,182	-0.01(-0.04%)
Nov 22, 2022	22.18	22.29	22.07	22.28	581,256	+0.15(+0.69%)
Nov 21, 2022	21.99	22.13	21.90	22.13	777,575	+0.04(+0.17%)
Nov 18, 2022	22.02	22.12	21.91	22.09	492,401	+0.27(+1.23%)
Nov 17, 2022	21.68	21.87	21.59	21.82	477,986	-0.12(-0.53%)
Nov 16, 2022	22.11	22.11	21.90	21.94	2,235,147	-0.17(-0.78%)
Nov 15, 2022	22.16	22.26	21.92	22.11	988,158	+0.15(+0.70%)
Nov 14, 2022	22.28	22.30	21.93	21.95	656,175	-0.46(-2.06%)
Nov 11, 2022	22.44	22.59	22.31	22.42	539,728	+0.09(+0.39%)
Nov 10, 2022	21.61	22.35	21.61	22.33	2,112,898	+1.36(+6.50%)
Nov 09, 2022	21.08	21.28	20.92	20.97	1,086,267	-0.21(-1.00%)
Nov 08, 2022	21.12	21.35	21.02	21.18	733,972	+0.12(+0.59%)
Nov 07, 2022	21.16	21.25	20.93	21.05	505,456	+0.00(+0.00%)
Nov 04, 2022	20.89	21.17	20.70	21.05	491,217	+0.39(+1.91%)
Nov 03, 2022	20.50	20.79	20.31	20.66	629,258	-0.11(-0.51%)
Nov 02, 2022	21.22		20.73	20.76	655,928	-0.50(-2.35%)
Nov 01, 2022	21.47	21.50	21.23	21.26	753,270	+0.04(+0.18%)
Oct 31, 2022	21.15	21.29	21.07	21.23	525,275	-0.12(-0.54%)
Oct 28, 2022	20.95	21.36	20.86	21.34	752,487	+0.36(+1.74%)
Oct 27, 2022	21.02	21.20	20.90	20.98	773,945	+0.07(+0.32%)
Oct 26, 2022	20.94	21.05	20.81	20.91	1,790,934	+0.07(+0.32%)
Oct 25, 2022	20.17	20.85	20.17	20.84	1,933,321	+0.76(+3.78%)
Oct 24, 2022	20.12	20.20	19.90	20.08	726,528	+0.01(+0.05%)
Oct 21, 2022	19.86	20.08	19.62	20.07	697,311	+0.17(+0.87%)
Oct 20, 2022	19.92	20.21	19.87	19.90	604,484	+0.04(+0.19%)
Oct 19, 2022	20.15	20.19	19.76	19.86	716,064	-0.50(-2.45%)
Oct 18, 2022	20.52	20.62	20.21	20.36	526,720	+0.13(+0.66%)
Oct 17, 2022	19.91	20.30	19.88	20.23	806,811	+0.65(+3.33%)
Oct 14, 2022	20.14	20.23	19.55	19.57	818,111	-0.42(-2.11%)
Oct 13, 2022	19.37	20.09	19.24	20.00	639,724	+0.30(+1.51%)
Oct 12, 2022	19.82	19.85	19.61	19.70	741,617	-0.17(-0.87%)
Oct 11, 2022	19.66	19.98	19.50	19.87	1,078,018	+0.15(+0.78%)
Oct 10, 2022	19.89	19.98	19.71	19.72	1,023,055	-0.16(-0.82%)
Oct 07, 2022	20.15	20.18	19.76	19.88	833,439	-0.40(-1.99%)
Oct 06, 2022	20.65	20.74	20.26	20.28	1,307,413	-0.44(-2.13%)
Oct 05, 2022	20.86	20.86	20.40	20.73	1,353,596	-0.41(-1.95%)
Oct 04, 2022	20.99	21.23	20.98	21.14	811,378	+0.37(+1.80%)
Oct 03, 2022	20.63	20.85	20.41	20.76	1,287,956	+0.35(+1.69%)
Sep 30, 2022	20.21	20.51	20.19	20.42	1,419,218	+0.33(+1.62%)
Sep 29, 2022	20.35	20.36	19.90	20.09	670,627	-0.46(-2.24%)
Sep 28, 2022	20.18	20.64	20.03	20.55	1,396,919	+0.42(+2.10%)
Sep 27, 2022	20.54	20.63	20.05	20.13	976,234	-0.37(-1.83%)
Sep 26, 2022	20.91	20.91	20.33	20.51	1,389,513	-0.58(-2.77%)
Sep 23, 2022	21.20	21.27	20.89	21.09	550,725	-0.39(-1.81%)
Sep 22, 2022	21.69	21.69	21.38	21.48	443,915	-0.22(-1.00%)
Sep 21, 2022	22.09	22.23	21.70	21.70	564,348	-0.35(-1.59%)
Sep 20, 2022	22.27	22.28	21.92	22.05	582,541	-0.53(-2.35%)
Sep 19, 2022	22.40	22.58	22.28	22.58	444,222	-0.01(-0.04%)
Sep 16, 2022	22.38	22.61	22.31	22.59	253,411	+0.06(+0.25%)
Sep 15, 2022	22.84	22.95	22.51	22.53	419,257	-0.35(-1.53%)
Sep 14, 2022	23.11	23.11	22.74	22.88	216,507	-0.24(-1.02%)
Sep 13, 2022	23.52	23.54	23.03	23.12	260,354	-0.84(-3.52%)
Sep 12, 2022	23.83	24.00	23.83	23.96	264,970	+0.22(+0.92%)
Sep 09, 2022	23.60	23.77	23.51	23.74	303,769	+0.34(+1.46%)
Sep 08, 2022	23.33	23.52	23.22	23.40	339,485	-0.03(-0.12%)
Sep 07, 2022	23.03	23.48	23.03	23.43	281,869	+0.33(+1.44%)
Sep 06, 2022	22.99	23.15	22.87	23.10	322,595	+0.18(+0.79%)
Sep 02, 2022	23.34	23.36	22.85	22.92	412,537	-0.22(-0.94%)

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.