Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	21.92	22.00	21.88	21.95	830,371	-0.04(-0.17%)
Dec 29, 2022	21.78	22.05	21.71	21.99	1,141,622	+0.53(+2.46%)
Dec 28, 2022	21.96	22.00	21.46	21.46	1,289,119	-0.55(-2.49%)
Dec 27, 2022	21.97	22.09	21.87	22.01	1,217,415	-0.19(-0.87%)
Dec 23, 2022	22.03	22.26	21.94	22.20	1,151,830	+0.17(+0.78%)
Dec 22, 2022	22.14	22.17	21.81	22.03	1,415,321	-0.02(-0.09%)
Dec 21, 2022	22.10	22.21	21.85	22.05	2,464,808	-0.47(-2.09%)
Dec 20, 2022	22.52	22.69	22.50	22.52	1,134,081	-0.04(-0.17%)
Dec 19, 2022	22.57	22.79	22.47	22.56	1,206,700	-0.08(-0.34%)
Dec 16, 2022	22.70	22.86	22.58	22.63	1,235,419	-0.20(-0.88%)
Dec 15, 2022	23.00	23.06	22.73	22.84	828,737	-0.28(-1.20%)
Dec 14, 2022	23.44	23.48	22.98	23.11	1,627,039	-0.24(-1.03%)
Dec 13, 2022	23.62	23.75	23.26	23.35	1,063,530	+0.29(+1.25%)
Dec 12, 2022	23.01	23.11	22.84	23.07	1,238,809	+0.08(+0.33%)
Dec 09, 2022	22.86	23.12	22.81	22.99	660,934	+0.05(+0.21%)
Dec 08, 2022	22.97	22.98	22.81	22.94	555,248	+0.04(+0.17%)
Dec 07, 2022	22.93	23.00	22.83	22.90	1,070,965	+0.14(+0.63%)
Dec 06, 2022	22.92	22.98	22.56	22.76	1,003,316	-0.09(-0.38%)
Dec 05, 2022	22.96	23.04	22.80	22.85	1,228,909	-0.36(-1.57%)
Dec 02, 2022	23.20	23.27	23.04	23.21	1,259,867	-0.41(-1.75%)
Dec 01, 2022	23.53	23.71	23.48	23.62	884,112	+0.10(+0.41%)
Nov 30, 2022	23.39	23.55	23.03	23.53	979,233	+0.38(+1.66%)
Nov 29, 2022	23.05	23.27	22.84	23.14	1,935,753	-0.11(-0.45%)
Nov 28, 2022	23.26	23.40	23.19	23.25	857,231	-0.21(-0.90%)
Nov 25, 2022	23.18	23.52	23.18	23.46	581,968	+0.31(+1.33%)
Nov 23, 2022	23.05	23.16	22.97	23.15	800,830	+0.12(+0.54%)
Nov 22, 2022	22.95	23.07	22.94	23.03	714,024	+0.32(+1.40%)
Nov 21, 2022	22.67	22.77	22.64	22.71	761,306	-0.12(-0.55%)
Nov 18, 2022	22.82	22.91	22.74	22.84	917,443	+0.19(+0.85%)
Nov 17, 2022	22.38	22.68	22.29	22.64	921,564	+0.04(+0.17%)
Nov 16, 2022	22.76	22.79	22.53	22.61	863,002	-0.24(-1.05%)
Nov 15, 2022	23.09	23.09	22.73	22.85	963,055	+0.18(+0.81%)
Nov 14, 2022	22.62	22.85	22.61	22.66	927,335	-0.36(-1.58%)
Nov 11, 2022	22.74	23.09	22.69	23.03	1,128,394	+0.52(+2.30%)
Nov 10, 2022	22.23	22.53	22.06	22.51	1,060,849	+1.04(+4.83%)
Nov 09, 2022	22.13	22.13	21.32	21.47	1,406,362	-1.28(-5.61%)
Nov 08, 2022	22.71	22.91	22.66	22.75	991,093	+0.19(+0.85%)
Nov 07, 2022	22.44	22.64	22.42	22.56	1,190,189	+0.04(+0.17%)
Nov 04, 2022	22.20	22.60	22.20	22.52	1,087,897	+0.56(+2.54%)
Nov 03, 2022	21.94	22.06	21.68	21.96	964,795	-0.10(-0.44%)
Nov 02, 2022	22.35	22.50	22.04	22.06	1,386,432	+0.00(+0.00%)
Nov 01, 2022	22.18	22.25	21.90	22.06	1,043,204	+0.14(+0.66%)
Oct 31, 2022	21.79	21.98	21.74	21.91	1,054,020	-0.01(-0.04%)
Oct 28, 2022	21.71	21.97	21.64	21.92	1,087,955	+0.23(+1.06%)
Oct 27, 2022	21.77	21.83	21.61	21.69	1,319,711	-0.18(-0.83%)
Oct 26, 2022	21.88	22.02	21.75	21.88	1,378,585	+0.25(+1.15%)
Oct 25, 2022	21.46	21.66	21.45	21.63	1,945,202	+0.48(+2.27%)
Oct 24, 2022	20.97	21.20	20.92	21.15	1,653,065	+0.02(+0.09%)
Oct 21, 2022	20.68	21.17	20.58	21.13	1,584,384	+0.32(+1.52%)
Oct 20, 2022	20.93	21.11	20.76	20.81	1,094,979	-0.10(-0.46%)
Oct 19, 2022	20.93	21.04	20.71	20.91	1,393,773	-0.16(-0.77%)
Oct 18, 2022	21.41	21.41	20.87	21.07	1,786,349	-0.25(-1.17%)
Oct 17, 2022	21.37	21.46	21.31	21.32	1,165,365	+0.17(+0.82%)
Oct 14, 2022	21.46	21.46	21.06	21.15	1,437,845	-0.27(-1.26%)
Oct 13, 2022	20.77	21.46	20.73	21.41	1,603,548	+0.52(+2.48%)
Oct 12, 2022	20.91	21.10	20.77	20.90	1,572,011	-0.15(-0.73%)
Oct 11, 2022	21.10	21.35	21.03	21.05	1,759,567	-0.14(-0.68%)
Oct 10, 2022	21.34	21.35	21.10	21.19	1,249,496	-0.23(-1.08%)
Oct 07, 2022	21.61	21.63	21.32	21.42	1,246,098	-0.20(-0.93%)
Oct 06, 2022	21.77	21.85	21.56	21.63	1,270,301	-0.12(-0.53%)
Oct 05, 2022	21.68	21.81	21.49	21.74	1,110,627	-0.29(-1.31%)
Oct 04, 2022	21.84	22.05	21.79	22.03	1,539,110	+0.54(+2.50%)

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.