Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	20.62	20.73	20.46	20.73	42,139	-0.05(-0.24%)
Dec 29, 2022	20.50	20.82	20.50	20.78	60,496	+0.50(+2.48%)
Dec 28, 2022	20.53	20.66	20.28	20.28	43,648	-0.26(-1.25%)
Dec 27, 2022	20.52	20.64	20.49	20.53	34,842	-0.13(-0.62%)
Dec 23, 2022	20.45	20.70	20.38	20.66	84,296	+0.11(+0.55%)
Dec 22, 2022	20.63	20.64	20.27	20.55	41,091	-0.32(-1.55%)
Dec 21, 2022	20.74	21.01	20.74	20.87	41,496	+0.24(+1.14%)
Dec 20, 2022	20.63	20.71	20.49	20.64	46,189	-0.04(-0.19%)
Dec 19, 2022	20.90	20.90	20.52	20.68	309,300	-0.25(-1.17%)
Dec 16, 2022	20.97	20.97	20.75	20.92	62,245	-0.31(-1.48%)
Dec 15, 2022	21.38	21.38	21.05	21.24	171,145	-0.47(-2.17%)
Dec 14, 2022	21.92	22.07	21.60	21.71	34,989	-0.24(-1.08%)
Dec 13, 2022	22.69	22.69	21.74	21.94	38,719	+0.27(+1.22%)
Dec 12, 2022	21.49	21.68	21.42	21.68	82,397	+0.21(+0.96%)
Dec 09, 2022	21.48	21.74	21.47	21.47	40,001	-0.10(-0.46%)
Dec 08, 2022	21.40	21.60	21.40	21.57	40,957	+0.19(+0.87%)
Dec 07, 2022	21.45	21.46	21.32	21.38	32,638	-0.04(-0.18%)
Dec 06, 2022	21.75	21.75	21.30	21.42	50,046	-0.32(-1.49%)
Dec 05, 2022	22.03	22.03	21.66	21.75	17,903	-0.49(-2.21%)
Dec 02, 2022	22.01	22.29	22.01	22.24	55,378	-0.08(-0.35%)
Dec 01, 2022	22.41	22.44	22.21	22.32	810,688	-0.04(-0.18%)
Nov 30, 2022	21.68	22.36	21.52	22.36	69,478	+0.65(+2.99%)
Nov 29, 2022	21.64	22.00	21.59	21.71	316,166	+0.07(+0.32%)
Nov 28, 2022	21.96	21.96	21.58	21.64	32,449	-0.37(-1.68%)
Nov 25, 2022	22.01	22.04	22.01	22.01	2,455	+0.03(+0.14%)
Nov 23, 2022	21.97	22.03	21.84	21.98	20,069	+0.12(+0.56%)
Nov 22, 2022	21.66	21.86	21.62	21.86	62,599	+0.26(+1.18%)
Nov 21, 2022	21.64	21.65	21.51	21.60	86,875	-0.09(-0.41%)
Nov 18, 2022	21.76	21.76	21.48	21.69	18,511	+0.11(+0.50%)
Nov 17, 2022	21.36	21.59	21.36	21.58	48,674	-0.12(-0.54%)
Nov 16, 2022	21.82	21.84	21.66	21.70	146,755	-0.24(-1.08%)
Nov 15, 2022	22.03	22.13	21.73	21.93	694,478	+0.23(+1.04%)
Nov 14, 2022	21.97	22.00	21.70	21.71	78,448	-0.35(-1.60%)
Nov 11, 2022	21.87	22.15	21.84	22.06	45,018	+0.26(+1.17%)
Nov 10, 2022	21.28	21.83	21.26	21.81	17,435	+1.42(+6.94%)
Nov 09, 2022	20.71	20.77	20.34	20.39	21,073	-0.45(-2.18%)
Nov 08, 2022	20.77	20.98	20.61	20.85	10,667	+0.11(+0.53%)
Nov 07, 2022	20.74	20.76	20.53	20.73	25,422	+0.14(+0.67%)
Nov 04, 2022	20.62	20.77	20.30	20.60	13,082	+0.30(+1.45%)
Nov 03, 2022	20.28	20.42	20.18	20.30	10,487	-0.21(-1.01%)
Nov 02, 2022	20.89		20.51	20.51	39,952	-0.54(-2.57%)
Nov 01, 2022	21.31	21.59	20.98	21.05	156,208	+0.03(+0.14%)
Oct 31, 2022	21.12	21.20	21.02	21.02	188,757	-0.22(-1.02%)
Oct 28, 2022	20.68	21.24	20.67	21.24	25,562	+0.54(+2.61%)
Oct 27, 2022	20.83	20.94	20.70	20.70	26,809	-0.03(-0.15%)
Oct 26, 2022	20.63	20.95	20.56	20.73	37,352	-0.11(-0.51%)
Oct 25, 2022	20.30	20.84	20.30	20.83	304,339	+0.47(+2.32%)
Oct 24, 2022	20.28	20.41	20.15	20.36	90,671	+0.17(+0.83%)
Oct 21, 2022	19.68	20.19	19.66	20.19	49,938	+0.47(+2.39%)
Oct 20, 2022	19.80	20.11	19.68	19.72	254,862	-0.14(-0.69%)
Oct 19, 2022	20.03	20.12	19.74	19.86	83,005	-0.31(-1.56%)
Oct 18, 2022	20.35	20.35	19.94	20.17	143,813	+0.25(+1.23%)
Oct 17, 2022	19.76	20.01	19.70	19.93	347,457	+0.53(+2.74%)
Oct 14, 2022	19.99	20.09	19.30	19.40	223,612	-0.40(-2.04%)
Oct 13, 2022	18.83	19.85	18.83	19.80	13,272	+0.56(+2.92%)
Oct 12, 2022	19.26	19.39	19.24	19.24	33,580	-0.08(-0.42%)
Oct 11, 2022	19.35	19.62	19.27	19.32	43,058	-0.17(-0.86%)
Oct 10, 2022	19.61	19.61	19.39	19.49	40,497	-0.16(-0.80%)
Oct 07, 2022	20.04	20.04	19.55	19.64	62,688	-0.58(-2.87%)
Oct 06, 2022	20.50	20.51	20.20	20.22	205,455	-0.27(-1.30%)
Oct 05, 2022	20.43	20.62	20.19	20.49	59,187	-0.17(-0.80%)
Oct 04, 2022	20.41	20.79	20.41	20.65	34,565	+0.65(+3.24%)

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.