Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	21.52	21.63	21.39	21.58	2,047,091	+0.24(+1.11%)
Dec 29, 2022	21.52	21.53	21.28	21.35	847,991	-0.22(-1.02%)
Dec 28, 2022	21.36	21.61	21.32	21.57	1,157,752	+0.13(+0.62%)
Dec 27, 2022	21.37	21.47	21.25	21.43	729,275	+0.44(+2.09%)
Dec 23, 2022	20.93	21.04	20.89	20.99	971,610	+0.29(+1.43%)
Dec 22, 2022	20.70	20.77	20.63	20.70	1,379,258	+0.00(+0.01%)
Dec 21, 2022	20.58	20.83	20.56	20.70	925,657	-0.04(-0.18%)
Dec 20, 2022	20.74	20.80	20.66	20.74	1,198,614	+0.37(+1.82%)
Dec 19, 2022	20.28	20.43	20.28	20.37	1,351,947	+0.34(+1.70%)
Dec 16, 2022	20.15	20.19	19.91	20.02	931,268	+0.22(+1.10%)
Dec 15, 2022	19.81	19.84	19.67	19.81	1,845,658	-0.08(-0.38%)
Dec 14, 2022	19.98	20.13	19.86	19.88	1,631,992	-0.09(-0.47%)
Dec 13, 2022	19.69	20.01	19.69	19.98	1,671,073	-0.18(-0.89%)
Dec 12, 2022	19.92	20.25	19.89	20.16	1,438,214	-0.06(-0.28%)
Dec 09, 2022	19.93	20.21	19.89	20.21	867,670	+0.51(+2.60%)
Dec 08, 2022	19.78	19.83	19.66	19.70	441,132	+0.05(+0.24%)
Dec 07, 2022	19.85	19.87	19.61	19.65	2,916,271	-0.44(-2.17%)
Dec 06, 2022	20.20	20.26	20.02	20.09	930,024	-0.27(-1.35%)
Dec 05, 2022	20.32	20.49	20.28	20.37	1,697,082	+0.27(+1.37%)
Dec 02, 2022	20.41	20.56	20.09	20.09	1,996,350	-0.25(-1.21%)
Dec 01, 2022	20.86	20.88	20.33	20.34	1,831,473	-0.68(-3.25%)
Nov 30, 2022	21.22	21.28	21.00	21.02	1,884,096	-0.12(-0.58%)
Nov 29, 2022	21.13	21.16	20.96	21.14	1,699,943	+0.24(+1.13%)
Nov 28, 2022	20.82	21.01	20.77	20.91	3,207,779	-0.05(-0.23%)
Nov 25, 2022	21.01	21.05	20.94	20.95	1,172,676	+0.06(+0.27%)
Nov 23, 2022	21.11	21.12	20.88	20.90	1,870,118	-0.35(-1.65%)
Nov 22, 2022	21.41	21.44	21.20	21.25	1,702,914	-0.27(-1.28%)
Nov 21, 2022	21.41	21.58	21.37	21.52	2,453,440	-0.09(-0.40%)
Nov 18, 2022	21.43	21.64	21.36	21.61	2,359,326	+0.12(+0.57%)
Nov 17, 2022	21.48	21.59	21.42	21.48	2,522,442	+0.23(+1.07%)
Nov 16, 2022	21.57	21.61	21.25	21.26	2,256,682	-0.46(-2.14%)
Nov 15, 2022	21.93	21.98	21.70	21.72	3,384,573	-0.35(-1.59%)
Nov 14, 2022	22.02	22.19	21.99	22.07	2,232,937	+0.06(+0.26%)
Nov 11, 2022	22.07	22.10	21.93	22.02	881,356	+0.07(+0.30%)
Nov 10, 2022	22.28	22.33	21.89	21.95	5,224,672	-0.86(-3.78%)
Nov 09, 2022	22.99	23.03	22.71	22.81	2,963,958	-0.06(-0.25%)
Nov 08, 2022	22.99	22.99	22.72	22.87	2,753,726	-0.25(-1.07%)
Nov 07, 2022	22.75	23.12	22.74	23.12	1,019,360	+0.23(+0.99%)
Nov 04, 2022	22.68	22.89	22.55	22.89	1,065,887	+0.38(+1.68%)
Nov 03, 2022	22.68	22.68	22.39	22.51	1,753,685	+0.15(+0.68%)
Nov 02, 2022	22.24	22.46		22.36	2,779,381	+0.08(+0.34%)
Nov 01, 2022	22.14	22.41	22.12	22.28	4,491,714	-0.23(-1.01%)
Oct 31, 2022	22.45	22.74	22.37	22.51	1,530,568	+0.19(+0.85%)
Oct 28, 2022	22.31	22.41	22.15	22.32	1,372,029	+0.15(+0.68%)
Oct 27, 2022	22.27	22.45	22.06	22.17	3,193,658	-0.24(-1.06%)
Oct 26, 2022	22.55	22.57	22.34	22.40	4,681,995	-0.33(-1.46%)
Oct 25, 2022	22.85	22.88	22.69	22.74	2,117,803	-0.65(-2.80%)
Oct 24, 2022	23.30	23.52	23.12	23.39	3,250,648	+0.16(+0.69%)
Oct 21, 2022	23.23	23.37	23.03	23.23	3,103,321	+0.45(+1.96%)
Oct 20, 2022	22.55	22.82	22.45	22.78	2,864,448	+0.38(+1.69%)
Oct 19, 2022	22.26	22.44	22.20	22.40	2,019,276	+0.40(+1.81%)
Oct 18, 2022	22.05	22.31	21.97	22.01	1,606,661	-0.05(-0.21%)
Oct 17, 2022	21.76	22.07	21.69	22.05	1,787,811	+0.13(+0.61%)
Oct 14, 2022	21.57	21.99	21.57	21.92	3,037,662	+0.18(+0.83%)
Oct 13, 2022	21.96	21.97	21.53	21.74	3,322,447	+0.23(+1.06%)
Oct 12, 2022	21.78	21.78	21.50	21.51	1,402,672	-0.13(-0.61%)
Oct 11, 2022	21.69	21.82	21.42	21.65	1,137,686	-0.09(-0.39%)
Oct 10, 2022	21.47	21.84	21.47	21.73	836,831	+0.34(+1.60%)
Oct 07, 2022	21.43	21.50	21.26	21.39	1,369,921	+0.21(+0.98%)
Oct 06, 2022	21.06	21.28	21.01	21.18	3,621,648	+0.11(+0.54%)
Oct 05, 2022	21.02	21.25	21.00	21.07	819,988	+0.23(+1.09%)
Oct 04, 2022	20.72	20.90	20.63	20.84	1,746,977	+0.06(+0.27%)

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.