Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	20.04	20.04	19.74	19.81	45,720	-0.06(-0.32%)
Dec 29, 2022	19.88	19.90	19.84	19.87	92,575	+0.08(+0.40%)
Dec 28, 2022	20.00	20.18	19.78	19.79	75,041	-0.02(-0.09%)
Dec 27, 2022	19.83	19.90	19.80	19.81	23,865	-0.03(-0.14%)
Dec 23, 2022	19.86	19.93	19.67	19.84	31,308	+0.08(+0.41%)
Dec 22, 2022	19.88	19.88	19.60	19.76	32,744	-0.05(-0.23%)
Dec 21, 2022	19.77	19.91	19.77	19.80	35,229	+0.14(+0.69%)
Dec 20, 2022	19.66	19.73	19.57	19.67	46,949	+0.09(+0.46%)
Dec 19, 2022	19.96	19.96	19.56	19.57	38,662	-0.13(-0.65%)
Dec 16, 2022	19.85	19.99	19.64	19.70	59,431	-0.21(-1.05%)
Dec 15, 2022	19.96	20.12	19.86	19.91	119,939	-0.38(-1.88%)
Dec 14, 2022	20.30	20.34	20.10	20.29	32,608	+0.05(+0.22%)
Dec 13, 2022	20.25	20.45	20.11	20.25	20,417	+0.15(+0.74%)
Dec 12, 2022	20.06	20.14	20.00	20.10	17,981	+0.18(+0.90%)
Dec 09, 2022	19.87	20.15	19.87	19.92	21,550	-0.05(-0.23%)
Dec 08, 2022	20.07	20.14	19.97	19.97	41,914	+0.00(+0.00%)
Dec 07, 2022	20.07	20.07	19.91	19.97	25,242	+0.03(+0.14%)
Dec 06, 2022	20.26	20.26	19.83	19.94	64,927	-0.23(-1.13%)
Dec 05, 2022	20.27	20.29	20.09	20.17	42,323	-0.05(-0.26%)
Dec 02, 2022	20.17	20.23	20.09	20.22	28,939	-0.02(-0.10%)
Dec 01, 2022	20.02	20.26	20.02	20.24	36,257	+0.14(+0.68%)
Nov 30, 2022	20.09	20.20	19.92	20.10	36,483	+0.10(+0.50%)
Nov 29, 2022	20.08	20.08	19.92	20.00	19,831	-0.01(-0.05%)
Nov 28, 2022	20.11	20.12	20.01	20.01	50,699	-0.11(-0.55%)
Nov 25, 2022	20.10	20.17	20.10	20.12	16,256	+0.05(+0.23%)
Nov 23, 2022	20.12	20.13	19.93	20.07	46,670	+0.10(+0.50%)
Nov 22, 2022	19.89	20.06	19.83	19.97	45,593	+0.15(+0.78%)
Nov 21, 2022	19.98	20.06	19.73	19.82	43,851	-0.12(-0.60%)
Nov 18, 2022	20.00	20.04	19.90	19.94	55,609	-0.02(-0.10%)
Nov 17, 2022	19.95	20.02	19.86	19.96	73,505	-0.00(-0.02%)
Nov 16, 2022	19.76	19.97	19.76	19.96	53,446	+0.13(+0.67%)
Nov 15, 2022	20.14	20.14	19.82	19.83	94,742	-0.10(-0.49%)
Nov 14, 2022	19.85	20.07	19.82	19.93	33,678	+0.14(+0.73%)
Nov 11, 2022	19.70	19.93	19.70	19.78	81,572	-0.09(-0.46%)
Nov 10, 2022	20.14	20.14	19.81	19.87	99,578	+0.07(+0.37%)
Nov 09, 2022	19.85	19.95	19.80	19.80	27,239	-0.09(-0.45%)
Nov 08, 2022	20.01	20.01	19.85	19.89	85,353	+0.04(+0.18%)
Nov 07, 2022	19.94	20.03	19.80	19.85	56,606	+0.00(+0.01%)
Nov 04, 2022	19.99	19.99	19.76	19.85	73,659	+0.04(+0.22%)
Nov 03, 2022	19.60	19.89	19.60	19.81	28,275	-0.03(-0.14%)
Nov 02, 2022	19.90	19.90	19.72	19.84	27,968	+0.03(+0.14%)
Nov 01, 2022	19.99	19.99	19.81	19.81	47,400	+0.00(+0.00%)
Oct 31, 2022	19.92	19.98	19.81	19.81	37,091	-0.14(-0.72%)
Oct 28, 2022	19.85	20.13	19.72	19.95	86,599	+0.20(+1.00%)
Oct 27, 2022	19.81	19.81	19.66	19.76	40,397	+0.17(+0.88%)
Oct 26, 2022	19.71	19.73	19.58	19.58	90,563	-0.09(-0.46%)
Oct 25, 2022	19.67	19.67	19.48	19.67	36,106	+0.18(+0.93%)
Oct 24, 2022	19.57	19.59	19.43	19.49	67,680	+0.10(+0.54%)
Oct 21, 2022	19.05	19.58	19.05	19.39	16,637	+0.34(+1.78%)
Oct 20, 2022	19.06	19.34	19.05	19.05	28,300	-0.06(-0.33%)
Oct 19, 2022	19.23	19.26	19.05	19.11	26,920	-0.02(-0.09%)
Oct 18, 2022	19.34	19.34	19.07	19.13	40,803	+0.17(+0.90%)
Oct 17, 2022	18.87	19.07	18.87	18.96	25,466	+0.32(+1.73%)
Oct 14, 2022	18.91	19.06	18.59	18.64	43,599	-0.22(-1.17%)
Oct 13, 2022	18.30	18.92	18.02	18.86	56,506	+0.44(+2.41%)
Oct 12, 2022	18.50	18.52	18.39	18.42	38,394	+0.01(+0.05%)
Oct 11, 2022	18.35	18.59	18.31	18.41	41,707	+0.08(+0.44%)
Oct 10, 2022	18.44	18.51	18.31	18.33	217,242	-0.04(-0.24%)
Oct 07, 2022	18.67	18.67	18.37	18.37	18,978	-0.41(-2.17%)
Oct 06, 2022	18.94	18.94	18.75	18.78	10,322	-0.19(-1.00%)
Oct 05, 2022	18.88	18.98	18.69	18.97	27,050	+0.07(+0.38%)
Oct 04, 2022	18.85	18.91	18.75	18.90	28,205	+0.44(+2.37%)

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.