Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	20.76	20.76	20.47	20.60	286,647	-0.15(-0.70%)
Dec 29, 2022	20.71	20.82	20.63	20.75	255,955	+0.30(+1.45%)
Dec 28, 2022	20.82	20.91	20.45	20.45	282,270	-0.36(-1.75%)
Dec 27, 2022	20.76	20.95	20.62	20.82	274,636	+0.04(+0.20%)
Dec 23, 2022	20.63	20.85	20.60	20.78	226,663	+0.13(+0.62%)
Dec 22, 2022	20.70	20.70	20.37	20.65	285,146	-0.08(-0.37%)
Dec 21, 2022	20.65	20.78	20.50	20.73	257,924	+0.23(+1.12%)
Dec 20, 2022	20.36	20.58	20.34	20.50	226,995	-0.02(-0.08%)
Dec 19, 2022	20.59	20.64	20.41	20.51	452,582	+0.00(+0.00%)
Dec 16, 2022	20.64	20.74	20.49	20.51	209,800	-0.20(-0.98%)
Dec 15, 2022	20.90	20.92	20.64	20.72	209,278	-0.23(-1.09%)
Dec 14, 2022	21.02	21.12	20.87	20.95	285,239	-0.15(-0.72%)
Dec 13, 2022	21.43	21.53	20.72	21.10	628,376	+0.05(+0.24%)
Dec 12, 2022	21.12	21.18	20.84	21.05	172,175	-0.03(-0.12%)
Dec 09, 2022	21.00	21.23	21.00	21.07	177,380	+0.05(+0.24%)
Dec 08, 2022	21.07	21.18	21.00	21.02	149,956	+0.05(+0.24%)
Dec 07, 2022	20.97	21.04	20.84	20.97	174,831	-0.03(-0.12%)
Dec 06, 2022	21.12	21.16	20.90	21.00	235,403	-0.03(-0.12%)
Dec 05, 2022	21.51	21.51	20.95	21.02	328,931	-0.37(-1.72%)
Dec 02, 2022	21.29	21.39	21.11	21.39	239,674	+0.03(+0.12%)
Dec 01, 2022	21.49	21.54	21.30	21.37	217,891	+0.00(+0.00%)
Nov 30, 2022	21.11	21.42	21.04	21.37	327,725	+0.30(+1.44%)
Nov 29, 2022	20.94	21.11	20.94	21.06	182,058	+0.28(+1.33%)
Nov 28, 2022	20.99	20.99	20.79	20.79	217,011	-0.25(-1.20%)
Nov 25, 2022	20.94	21.14	20.91	21.04	147,065	+0.20(+0.97%)
Nov 23, 2022	20.59	20.84	20.59	20.84	172,592	+0.20(+0.98%)
Nov 22, 2022	20.61	20.66	20.45	20.64	177,091	+0.05(+0.24%)
Nov 21, 2022	20.38	20.59	20.31	20.59	216,712	+0.15(+0.74%)
Nov 18, 2022	20.53	20.56	20.34	20.43	236,588	-0.05(-0.25%)
Nov 17, 2022	20.36	20.48	20.16	20.48	269,731	-0.05(-0.25%)
Nov 16, 2022	20.91	20.94	20.48	20.53	279,593	-0.58(-2.74%)
Nov 15, 2022	21.42	21.42	20.94	21.11	374,422	+0.10(+0.48%)
Nov 14, 2022	21.14	21.16	20.94	21.01	239,410	+0.10(+0.48%)
Nov 11, 2022	20.61	20.99	20.59	20.91	242,500	+0.60(+2.98%)
Nov 10, 2022	20.11	20.33	20.03	20.31	508,087	+0.58(+2.94%)
Nov 09, 2022	19.96	20.06	19.71	19.73	133,710	-0.25(-1.26%)
Nov 08, 2022	19.98	20.16	19.83	19.98	205,766	+0.00(+0.00%)
Nov 07, 2022	19.96	20.13	19.90	19.98	171,038	+0.10(+0.51%)
Nov 04, 2022	19.70	19.93	19.60	19.88	208,296	+0.73(+3.82%)
Nov 03, 2022	19.20	19.25	18.95	19.15	291,963	-0.14(-0.72%)
Nov 02, 2022	19.56		19.29	19.29	299,690	-0.22(-1.15%)
Nov 01, 2022	19.49	19.66	19.39	19.51	163,803	+0.22(+1.16%)
Oct 31, 2022	19.24	19.29	18.96	19.29	212,977	-0.12(-0.64%)
Oct 28, 2022	19.19	19.44	19.16	19.41	261,932	+0.07(+0.39%)
Oct 27, 2022	19.36	19.54	19.31	19.34	116,929	-0.07(-0.38%)
Oct 26, 2022	19.49	19.56	19.31	19.41	142,130	+0.07(+0.39%)
Oct 25, 2022	19.04	19.39	18.94	19.34	148,632	+0.35(+1.84%)
Oct 24, 2022	19.36	19.36	18.89	18.99	225,754	-0.45(-2.31%)
Oct 21, 2022	19.06	19.49	19.00	19.44	217,714	+0.37(+1.96%)
Oct 20, 2022	19.11	19.34	19.06	19.06	91,206	-0.07(-0.39%)
Oct 19, 2022	19.26	19.26	19.01	19.14	183,616	-0.17(-0.90%)
Oct 18, 2022	19.39	19.49	19.14	19.31	595,578	+0.17(+0.91%)
Oct 17, 2022	18.99	19.24	18.99	19.14	219,755	+0.40(+2.13%)
Oct 14, 2022	19.16	19.24	18.71	18.74	151,706	-0.35(-1.83%)
Oct 13, 2022	18.57	19.14	18.39	19.09	280,976	+0.35(+1.86%)
Oct 12, 2022	18.84	18.84	18.57	18.74	142,800	-0.07(-0.40%)
Oct 11, 2022	18.71	19.04	18.54	18.81	256,907	+0.02(+0.13%)
Oct 10, 2022	19.01	19.05	18.75	18.79	194,912	-0.17(-0.92%)
Oct 07, 2022	19.19	19.21	18.91	18.96	423,344	-0.32(-1.68%)
Oct 06, 2022	19.56	19.61	19.26	19.29	149,226	-0.27(-1.40%)
Oct 05, 2022	19.76	19.76	19.31	19.56	158,872	-0.34(-1.69%)
Oct 04, 2022	19.55	19.95	19.48	19.90	342,374	+0.74(+3.86%)

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.