Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	20.97	21.08	20.92	20.99	3,179,873	-0.11(-0.54%)
Dec 29, 2022	20.97	21.15	20.96	21.11	2,226,440	+0.23(+1.09%)
Dec 28, 2022	21.20	21.26	20.87	20.88	2,362,440	-0.28(-1.34%)
Dec 27, 2022	21.14	21.32	21.07	21.16	2,739,157	+0.09(+0.40%)
Dec 23, 2022	20.91	21.09	20.86	21.08	2,194,677	+0.27(+1.32%)
Dec 22, 2022	20.97	20.97	20.65	20.80	1,812,122	-0.35(-1.65%)
Dec 21, 2022	21.05	21.21	21.03	21.15	5,947,301	+0.33(+1.59%)
Dec 20, 2022	20.78	20.93	20.75	20.82	1,790,960	-0.13(-0.63%)
Dec 19, 2022	21.14	21.17	20.90	20.96	2,140,574	-0.02(-0.09%)
Dec 16, 2022	20.93	21.07	20.85	20.97	2,619,522	-0.09(-0.40%)
Dec 15, 2022	21.36	21.38	20.98	21.06	1,874,503	-0.70(-3.21%)
Dec 14, 2022	21.81	21.89	21.51	21.76	3,806,040	-0.06(-0.26%)
Dec 13, 2022	22.13	22.15	21.75	21.81	3,478,998	+0.29(+1.36%)
Dec 12, 2022	21.46	21.52	21.35	21.52	4,484,288	+0.05(+0.22%)
Dec 09, 2022	21.50	21.69	21.48	21.48	1,673,436	-0.03(-0.13%)
Dec 08, 2022	21.38	21.52	21.33	21.50	2,416,773	+0.09(+0.43%)
Dec 07, 2022	21.36	21.48	21.29	21.41	3,497,595	+0.04(+0.17%)
Dec 06, 2022	21.55	21.61	21.28	21.37	2,065,553	-0.11(-0.52%)
Dec 05, 2022	21.85	21.91	21.43	21.48	3,326,175	-0.43(-1.95%)
Dec 02, 2022	21.72	21.99	21.71	21.91	2,241,090	-0.08(-0.38%)
Dec 01, 2022	22.09	22.13	21.86	21.99	3,941,968	+0.04(+0.17%)
Nov 30, 2022	21.62	22.01	21.41	21.96	4,109,287	+0.57(+2.69%)
Nov 29, 2022	21.38	21.52	21.32	21.38	2,523,401	+0.20(+0.96%)
Nov 28, 2022	21.35	21.47	21.15	21.18	1,822,340	-0.39(-1.80%)
Nov 25, 2022	21.48	21.60	21.48	21.57	1,913,191	+0.09(+0.43%)
Nov 23, 2022	21.19	21.48	21.18	21.48	2,859,381	+0.29(+1.36%)
Nov 22, 2022	21.00	21.20	20.98	21.19	3,257,496	+0.32(+1.55%)
Nov 21, 2022	20.84	20.87	20.69	20.86	4,120,321	-0.23(-1.10%)
Nov 18, 2022	21.14	21.15	20.98	21.10	5,993,498	+0.07(+0.35%)
Nov 17, 2022	20.78	21.03	20.77	21.02	2,624,382	-0.04(-0.18%)
Nov 16, 2022	21.16	21.21	20.98	21.06	3,535,499	-0.15(-0.70%)
Nov 15, 2022	21.27	21.36	21.06	21.21	6,434,437	+0.33(+1.60%)
Nov 14, 2022	20.95	21.08	20.87	20.87	2,341,241	-0.26(-1.23%)
Nov 11, 2022	20.90	21.17	20.83	21.13	5,470,063	+0.44(+2.10%)
Nov 10, 2022	20.26	20.70	20.15	20.70	4,248,063	+1.19(+6.08%)
Nov 09, 2022	19.78	19.93	19.51	19.51	2,772,915	-0.41(-2.05%)
Nov 08, 2022	19.82	20.11	19.75	19.92	4,227,265	+0.19(+0.99%)
Nov 07, 2022	19.76	19.80	19.62	19.72	2,844,514	-0.05(-0.23%)
Nov 04, 2022	19.63	19.82	19.47	19.77	8,691,863	+0.94(+4.97%)
Nov 03, 2022	18.69	18.92	18.67	18.83	2,963,095	-0.29(-1.50%)
Nov 02, 2022	19.52		19.11	19.12	6,780,809	-0.35(-1.81%)
Nov 01, 2022	19.74	19.76	19.39	19.47	6,895,326	+0.27(+1.40%)
Oct 31, 2022	19.04	19.22	19.04	19.20	5,111,386	-0.06(-0.34%)
Oct 28, 2022	19.11	19.27	19.05	19.27	2,795,822	+0.03(+0.14%)
Oct 27, 2022	19.35	19.49	19.20	19.24	3,559,185	-0.10(-0.53%)
Oct 26, 2022	19.20	19.53	19.19	19.34	3,997,020	+0.21(+1.11%)
Oct 25, 2022	18.87	19.17	18.87	19.13	2,911,976	+0.37(+1.98%)
Oct 24, 2022	18.66	18.82	18.55	18.76	3,408,170	-0.15(-0.78%)
Oct 21, 2022	18.30	18.94	18.21	18.91	5,791,175	+0.44(+2.41%)
Oct 20, 2022	18.57	18.83	18.40	18.46	4,527,909	-0.02(-0.10%)
Oct 19, 2022	18.49	18.60	18.32	18.48	3,973,389	-0.12(-0.65%)
Oct 18, 2022	18.78	18.82	18.41	18.60	4,849,296	+0.09(+0.50%)
Oct 17, 2022	18.44	18.62	18.44	18.51	4,413,257	+0.36(+1.99%)
Oct 14, 2022	18.66	18.72	18.11	18.15	7,093,052	-0.47(-2.54%)
Oct 13, 2022	17.80	18.69	17.79	18.62	8,070,986	+0.44(+2.40%)
Oct 12, 2022	18.13	18.30	18.06	18.18	4,557,083	+0.00(+0.00%)
Oct 11, 2022	18.25	18.51	18.09	18.18	4,977,550	-0.26(-1.41%)
Oct 10, 2022	18.54	18.56	18.31	18.44	4,370,019	-0.22(-1.19%)
Oct 07, 2022	18.82	18.89	18.57	18.67	2,765,137	-0.30(-1.56%)
Oct 06, 2022	19.07	19.20	18.91	18.96	4,859,729	-0.30(-1.54%)
Oct 05, 2022	19.09	19.39	18.99	19.26	4,121,707	-0.06(-0.29%)
Oct 04, 2022	19.06	19.34	19.05	19.32	4,042,310	+0.61(+3.27%)

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.