Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	18.15	18.20	17.91	17.92	574,855	-0.25(-1.37%)
Nov 29, 2022	18.23	18.29	18.16	18.17	343,618	-0.08(-0.42%)
Nov 28, 2022	18.09	18.25	18.08	18.24	253,466	+0.19(+1.03%)
Nov 25, 2022	18.01	18.08	18.01	18.06	199,191	+0.03(+0.19%)
Nov 23, 2022	18.15	18.15	17.97	18.02	606,500	-0.09(-0.48%)
Nov 22, 2022	18.20	18.23	18.11	18.11	486,926	-0.13(-0.73%)
Nov 21, 2022	18.26	18.29	18.20	18.24	294,492	+0.02(+0.10%)
Nov 18, 2022	18.18	18.28	18.18	18.22	338,273	-0.05(-0.26%)
Nov 17, 2022	18.33	18.36	18.24	18.27	587,864	+0.09(+0.47%)
Nov 16, 2022	18.18	18.20	18.15	18.18	421,673	+0.04(+0.21%)
Nov 15, 2022	18.11	18.26	18.10	18.15	825,823	-0.15(-0.84%)
Nov 14, 2022	18.19	18.32	18.19	18.30	489,803	+0.13(+0.74%)
Nov 11, 2022	18.23	18.30	18.12	18.17	512,197	-0.08(-0.42%)
Nov 10, 2022	18.31	18.41	18.22	18.24	2,762,555	-0.56(-3.00%)
Nov 09, 2022	18.62	18.85	18.62	18.81	706,229	+0.22(+1.18%)
Nov 08, 2022	18.58	18.64	18.53	18.59	539,317	+0.02(+0.10%)
Nov 07, 2022	18.59	18.63	18.52	18.57	430,569	-0.07(-0.36%)
Nov 04, 2022	18.60	18.69	18.49	18.63	1,042,898	-0.07(-0.36%)
Nov 03, 2022	18.76	18.82	18.63	18.70	1,033,047	+0.12(+0.67%)
Nov 02, 2022	18.36	18.58		18.58	1,015,621	+0.18(+0.99%)
Nov 01, 2022	18.35	18.49	18.32	18.40	284,136	-0.10(-0.52%)
Oct 31, 2022	18.32	18.50	18.32	18.49	643,145	+0.26(+1.42%)
Oct 28, 2022	18.37	18.37	18.20	18.23	933,006	-0.14(-0.78%)
Oct 27, 2022	18.47	18.52	18.34	18.38	1,345,141	-0.14(-0.78%)
Oct 26, 2022	18.59	18.63	18.43	18.52	887,471	-0.03(-0.15%)
Oct 25, 2022	18.71	18.71	18.54	18.55	922,053	-0.17(-0.92%)
Oct 24, 2022	18.74	18.83	18.69	18.72	578,758	-0.05(-0.25%)
Oct 21, 2022	18.99	18.99	18.72	18.77	992,825	-0.16(-0.86%)
Oct 20, 2022	18.82	18.95	18.68	18.93	574,680	+0.11(+0.61%)
Oct 19, 2022	18.77	18.88	18.70	18.82	565,346	+0.16(+0.87%)
Oct 18, 2022	18.58	18.73	18.53	18.65	1,240,133	-0.14(-0.76%)
Oct 17, 2022	18.84	18.85	18.72	18.80	859,085	-0.21(-1.11%)
Oct 14, 2022	18.86	19.07	18.78	19.01	1,126,813	+0.07(+0.35%)
Oct 13, 2022	19.19	19.34	18.90	18.94	1,432,512	-0.04(-0.20%)
Oct 12, 2022	18.99	19.03	18.92	18.98	885,313	-0.05(-0.25%)
Oct 11, 2022	19.06	19.07	18.88	19.03	1,162,936	-0.04(-0.20%)
Oct 10, 2022	18.85	19.17	18.85	19.07	870,429	+0.22(+1.17%)
Oct 07, 2022	18.76	18.85	18.70	18.85	1,198,739	+0.21(+1.13%)
Oct 06, 2022	18.60	18.65	18.51	18.63	489,644	+0.08(+0.41%)
Oct 05, 2022	18.63	18.73	18.53	18.56	501,878	+0.06(+0.31%)
Oct 04, 2022	18.65	18.68	18.49	18.50	1,610,668	-0.38(-2.03%)
Oct 03, 2022	18.99	19.03	18.85	18.88	986,015	-0.27(-1.40%)
Sep 30, 2022	19.07	19.15	18.91	19.15	890,530	+0.09(+0.45%)
Sep 29, 2022	19.03	19.16	18.99	19.07	839,216	+0.18(+0.96%)
Sep 28, 2022	19.12	19.13	18.85	18.88	1,164,217	-0.33(-1.74%)
Sep 27, 2022	19.01	19.25	19.00	19.22	1,146,814	+0.05(+0.25%)
Sep 26, 2022	19.03	19.18	18.92	19.17	1,428,627	+0.23(+1.21%)
Sep 23, 2022	18.83	19.02	18.80	18.94	1,088,649	+0.24(+1.28%)
Sep 22, 2022	18.64	18.77	18.63	18.70	1,055,179	+0.11(+0.57%)
Sep 21, 2022	18.50	18.67	18.41	18.60	819,067	+0.05(+0.26%)
Sep 20, 2022	18.49	18.57	18.45	18.55	1,290,130	+0.20(+1.10%)
Sep 19, 2022	18.52	18.52	18.35	18.35	1,691,256	-0.08(-0.42%)
Sep 16, 2022	18.62	18.63	18.42	18.42	1,143,628	-0.06(-0.31%)
Sep 15, 2022	18.40	18.49	18.37	18.48	602,618	+0.12(+0.68%)
Sep 14, 2022	18.36	18.39	18.25	18.36	592,929	-0.05(-0.26%)
Sep 13, 2022	18.25	18.41	18.20	18.40	702,390	+0.40(+2.23%)
Sep 12, 2022	17.96	18.05	17.95	18.00	207,121	-0.04(-0.21%)
Sep 09, 2022	17.99	18.07	17.96	18.04	516,843	-0.09(-0.48%)
Sep 08, 2022	18.27	18.29	18.10	18.13	367,424	-0.08(-0.42%)
Sep 07, 2022	18.46	18.46	18.19	18.20	546,339	-0.26(-1.40%)
Sep 06, 2022	18.41	18.53	18.40	18.46	495,803	+0.07(+0.36%)
Sep 02, 2022	18.25	18.43	18.22	18.40	532,591	+0.01(+0.05%)

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.