Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	19.21	19.45	19.04	19.10	1,165,459	-0.25(-1.31%)
Dec 29, 2022	19.22	19.59	19.22	19.35	645,072	+0.27(+1.42%)
Dec 28, 2022	19.30	19.39	19.06	19.08	435,025	-0.16(-0.83%)
Dec 27, 2022	19.53	19.57	19.14	19.24	468,604	-0.26(-1.34%)
Dec 23, 2022	19.36	19.54	19.21	19.50	546,193	+0.22(+1.16%)
Dec 22, 2022	19.14	19.30	18.98	19.27	669,099	-0.03(-0.15%)
Dec 21, 2022	19.27	19.40	19.09	19.30	959,778	+0.26(+1.38%)
Dec 20, 2022	18.74	19.15	18.70	19.04	741,944	+0.34(+1.80%)
Dec 19, 2022	18.90	18.93	18.44	18.70	1,263,309	-0.18(-0.94%)
Dec 16, 2022	18.53	18.91	18.33	18.88	2,171,182	+0.16(+0.85%)
Dec 15, 2022	18.72	18.93	18.50	18.72	1,851,666	-0.14(-0.74%)
Dec 14, 2022	20.03	20.12	18.63	18.86	4,097,347	-1.28(-6.36%)
Dec 13, 2022	20.38	20.50	20.05	20.14	1,443,660	+0.26(+1.32%)
Dec 12, 2022	20.14	20.22	19.48	19.88	1,035,144	-0.28(-1.39%)
Dec 09, 2022	20.08	20.34	20.00	20.16	1,086,942	+0.08(+0.42%)
Dec 08, 2022	20.47	20.73	19.97	20.08	1,724,297	-0.28(-1.38%)
Dec 07, 2022	20.82	20.82	20.28	20.36	1,037,816	-0.47(-2.25%)
Dec 06, 2022	21.14	21.45	20.58	20.83	1,058,103	-0.33(-1.55%)
Dec 05, 2022	20.46	21.19	20.29	21.16	1,421,245	+0.66(+3.24%)
Dec 02, 2022	20.30	20.62	20.21	20.49	550,310	-0.02(-0.09%)
Dec 01, 2022	20.80	21.01	20.43	20.51	662,958	-0.24(-1.17%)
Nov 30, 2022	20.44	20.84	20.16	20.75	1,047,514	+0.42(+2.07%)
Nov 29, 2022	20.43	20.56	20.15	20.33	845,931	-0.13(-0.63%)
Nov 28, 2022	20.55	20.77	20.36	20.46	1,005,375	-0.13(-0.63%)
Nov 25, 2022	20.54	20.85	20.47	20.59	428,869	-0.04(-0.18%)
Nov 23, 2022	20.86	20.93	20.61	20.63	793,745	-0.22(-1.07%)
Nov 22, 2022	20.77	21.29	20.77	20.85	1,180,703	+0.13(+0.63%)
Nov 21, 2022	20.14	20.89	20.14	20.72	1,484,466	+0.49(+2.42%)
Nov 18, 2022	20.02	20.24	19.91	20.23	1,211,249	+0.31(+1.58%)
Nov 17, 2022	19.79	19.97	19.62	19.92	978,275	-0.10(-0.51%)
Nov 16, 2022	20.54	20.61	19.99	20.02	822,960	-0.65(-3.13%)
Nov 15, 2022	20.93	21.06	20.54	20.67	767,044	-0.06(-0.27%)
Nov 14, 2022	21.07	21.19	20.48	20.72	829,381	-0.44(-2.10%)
Nov 11, 2022	21.51	21.63	21.09	21.16	1,448,361	-0.22(-1.04%)
Nov 10, 2022	20.98	21.47	20.87	21.39	1,450,092	+1.03(+5.05%)
Nov 09, 2022	21.09	21.26	20.32	20.36	991,704	-0.75(-3.55%)
Nov 08, 2022	21.00	21.22	20.76	21.11	1,222,951	+0.02(+0.09%)
Nov 07, 2022	20.85	21.13	20.65	21.09	702,539	+0.40(+1.92%)
Nov 04, 2022	21.06	21.31	20.48	20.69	1,103,347	-0.13(-0.62%)
Nov 03, 2022	20.52	21.31	20.37	20.82	936,651	+0.31(+1.49%)
Nov 02, 2022	20.79	21.07	20.47	20.52	1,061,318	-0.37(-1.77%)
Nov 01, 2022	20.93	21.01	20.73	20.89	469,820	+0.18(+0.85%)
Oct 31, 2022	20.81	21.00	20.69	20.71	624,457	-0.19(-0.89%)
Oct 28, 2022	20.66	21.03	20.44	20.90	644,227	+0.24(+1.16%)
Oct 27, 2022	20.49	21.04	20.49	20.66	563,490	+0.21(+1.04%)
Oct 26, 2022	20.85	20.97	20.39	20.44	628,072	-0.40(-1.91%)
Oct 25, 2022	20.08	20.98	20.00	20.84	1,161,411	+0.75(+3.73%)
Oct 24, 2022	20.36	20.48	20.04	20.09	713,668	-0.23(-1.14%)
Oct 21, 2022	19.50	20.33	19.43	20.32	953,538	+0.82(+4.22%)
Oct 20, 2022	19.58	19.69	18.90	19.50	1,545,179	-0.15(-0.75%)
Oct 19, 2022	19.95	20.13	19.56	19.65	543,846	-0.45(-2.26%)
Oct 18, 2022	20.12	20.73	19.99	20.10	867,573	+0.35(+1.78%)
Oct 17, 2022	20.13	20.34	19.68	19.75	815,760	-0.13(-0.65%)
Oct 14, 2022	20.30	20.60	19.86	19.88	881,412	-0.16(-0.79%)
Oct 13, 2022	19.70	20.16	19.39	20.04	858,080	+0.06(+0.28%)
Oct 12, 2022	19.92	20.40	19.84	19.98	1,035,152	+0.26(+1.31%)
Oct 11, 2022	20.04	20.20	19.66	19.72	921,121	-0.45(-2.25%)
Oct 10, 2022	20.13	20.38	20.04	20.17	921,470	+0.04(+0.18%)
Oct 07, 2022	20.35	20.36	20.00	20.14	632,841	-0.25(-1.23%)
Oct 06, 2022	20.50	20.66	20.33	20.39	564,532	-0.19(-0.90%)
Oct 05, 2022	20.43	20.70	20.16	20.57	976,510	+0.04(+0.18%)
Oct 04, 2022	20.03	20.56	19.89	20.54	905,028	+0.78(+3.93%)

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.