Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	19.21	19.46	19.04	19.10	1,165,241	-0.25(-1.31%)
Dec 29, 2022	19.22	19.60	19.22	19.35	644,952	+0.27(+1.42%)
Dec 28, 2022	19.31	19.39	19.07	19.08	434,943	-0.16(-0.83%)
Dec 27, 2022	19.53	19.58	19.15	19.24	468,516	-0.26(-1.34%)
Dec 23, 2022	19.36	19.55	19.21	19.50	546,091	+0.22(+1.17%)
Dec 22, 2022	19.15	19.31	18.98	19.28	668,974	-0.03(-0.15%)
Dec 21, 2022	19.28	19.40	19.09	19.31	959,599	+0.26(+1.38%)
Dec 20, 2022	18.74	19.16	18.70	19.04	741,806	+0.34(+1.80%)
Dec 19, 2022	18.90	18.93	18.44	18.71	1,263,073	-0.18(-0.94%)
Dec 16, 2022	18.53	18.92	18.33	18.89	2,170,776	+0.16(+0.85%)
Dec 15, 2022	18.73	18.94	18.51	18.73	1,851,320	-0.14(-0.74%)
Dec 14, 2022	20.04	20.12	18.63	18.87	4,096,582	-1.28(-6.36%)
Dec 13, 2022	20.38	20.50	20.06	20.15	1,443,391	+0.26(+1.32%)
Dec 12, 2022	20.14	20.23	19.48	19.89	1,034,950	-0.28(-1.39%)
Dec 09, 2022	20.08	20.35	20.00	20.17	1,086,739	+0.08(+0.42%)
Dec 08, 2022	20.48	20.74	19.97	20.08	1,723,975	-0.28(-1.38%)
Dec 07, 2022	20.82	20.82	20.28	20.36	1,037,622	-0.47(-2.25%)
Dec 06, 2022	21.14	21.45	20.59	20.83	1,057,905	-0.33(-1.55%)
Dec 05, 2022	20.47	21.20	20.30	21.16	1,420,980	+0.66(+3.24%)
Dec 02, 2022	20.31	20.63	20.21	20.50	550,207	-0.02(-0.09%)
Dec 01, 2022	20.80	21.01	20.43	20.51	662,834	-0.24(-1.17%)
Nov 30, 2022	20.45	20.84	20.17	20.76	1,047,319	+0.42(+2.07%)
Nov 29, 2022	20.44	20.56	20.15	20.34	845,773	-0.13(-0.63%)
Nov 28, 2022	20.56	20.78	20.37	20.47	1,005,187	-0.13(-0.63%)
Nov 25, 2022	20.55	20.85	20.47	20.59	428,789	-0.04(-0.18%)
Nov 23, 2022	20.86	20.94	20.61	20.63	793,597	-0.22(-1.07%)
Nov 22, 2022	20.77	21.29	20.77	20.85	1,180,482	+0.13(+0.63%)
Nov 21, 2022	20.14	20.89	20.14	20.72	1,484,188	+0.49(+2.42%)
Nov 18, 2022	20.02	20.24	19.91	20.23	1,211,023	+0.31(+1.58%)
Nov 17, 2022	19.79	19.97	19.62	19.92	978,093	-0.10(-0.51%)
Nov 16, 2022	20.54	20.61	20.00	20.02	822,806	-0.65(-3.13%)
Nov 15, 2022	20.94	21.07	20.54	20.67	766,901	-0.06(-0.27%)
Nov 14, 2022	21.08	21.20	20.48	20.72	829,226	-0.44(-2.10%)
Nov 11, 2022	21.51	21.64	21.09	21.17	1,448,090	-0.22(-1.04%)
Nov 10, 2022	20.98	21.47	20.87	21.39	1,449,821	+1.03(+5.05%)
Nov 09, 2022	21.09	21.26	20.32	20.36	991,519	-0.75(-3.55%)
Nov 08, 2022	21.00	21.22	20.76	21.11	1,222,722	+0.02(+0.09%)
Nov 07, 2022	20.85	21.13	20.65	21.09	702,408	+0.40(+1.92%)
Nov 04, 2022	21.07	21.31	20.48	20.70	1,103,141	-0.13(-0.62%)
Nov 03, 2022	20.52	21.32	20.37	20.83	936,476	+0.31(+1.49%)
Nov 02, 2022	20.80	21.08	20.47	20.52	1,061,120	-0.37(-1.77%)
Nov 01, 2022	20.94	21.01	20.73	20.89	469,732	+0.18(+0.85%)
Oct 31, 2022	20.82	21.00	20.70	20.72	624,340	-0.19(-0.89%)
Oct 28, 2022	20.66	21.03	20.44	20.90	644,107	+0.24(+1.17%)
Oct 27, 2022	20.49	21.05	20.49	20.66	563,384	+0.21(+1.04%)
Oct 26, 2022	20.85	20.97	20.40	20.45	627,955	-0.40(-1.91%)
Oct 25, 2022	20.09	20.99	20.00	20.84	1,161,194	+0.75(+3.73%)
Oct 24, 2022	20.36	20.48	20.04	20.10	713,535	-0.23(-1.14%)
Oct 21, 2022	19.50	20.34	19.43	20.33	953,360	+0.82(+4.22%)
Oct 20, 2022	19.59	19.70	18.90	19.50	1,544,890	-0.15(-0.75%)
Oct 19, 2022	19.96	20.13	19.57	19.65	543,745	-0.45(-2.26%)
Oct 18, 2022	20.12	20.73	20.00	20.10	867,411	+0.35(+1.78%)
Oct 17, 2022	20.13	20.35	19.68	19.75	815,608	-0.13(-0.65%)
Oct 14, 2022	20.30	20.60	19.86	19.88	881,247	-0.16(-0.79%)
Oct 13, 2022	19.71	20.16	19.39	20.04	857,920	+0.06(+0.28%)
Oct 12, 2022	19.93	20.40	19.85	19.98	1,034,958	+0.26(+1.31%)
Oct 11, 2022	20.04	20.21	19.66	19.73	920,949	-0.45(-2.25%)
Oct 10, 2022	20.13	20.38	20.04	20.18	921,298	+0.04(+0.18%)
Oct 07, 2022	20.35	20.36	20.00	20.14	632,723	-0.25(-1.23%)
Oct 06, 2022	20.50	20.66	20.34	20.39	564,427	-0.19(-0.90%)
Oct 05, 2022	20.44	20.70	20.16	20.58	976,327	+0.04(+0.18%)
Oct 04, 2022	20.03	20.57	19.90	20.54	904,859	+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.