Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	21.07	21.19	20.95	21.14	2,090,163	+0.23(+1.11%)
Dec 29, 2022	21.07	21.09	20.84	20.91	865,834	-0.21(-1.02%)
Dec 28, 2022	20.92	21.17	20.88	21.12	1,182,112	+0.13(+0.62%)
Dec 27, 2022	20.93	21.03	20.81	20.99	744,619	+0.43(+2.08%)
Dec 23, 2022	20.50	20.61	20.45	20.56	992,054	+0.29(+1.43%)
Dec 22, 2022	20.27	20.34	20.21	20.27	1,408,279	+0.00(+0.01%)
Dec 21, 2022	20.16	20.41	20.13	20.27	945,125	-0.04(-0.18%)
Dec 20, 2022	20.32	20.37	20.24	20.31	1,223,823	+0.36(+1.82%)
Dec 19, 2022	19.86	20.01	19.86	19.95	1,380,380	+0.33(+1.70%)
Dec 16, 2022	19.73	19.77	19.50	19.61	950,854	+0.21(+1.10%)
Dec 15, 2022	19.40	19.44	19.27	19.40	1,884,475	-0.07(-0.38%)
Dec 14, 2022	19.57	19.71	19.45	19.47	1,666,315	-0.09(-0.47%)
Dec 13, 2022	19.29	19.60	19.29	19.57	1,706,218	-0.18(-0.89%)
Dec 12, 2022	19.51	19.83	19.48	19.74	1,468,462	-0.06(-0.28%)
Dec 09, 2022	19.52	19.80	19.48	19.80	885,918	+0.50(+2.60%)
Dec 08, 2022	19.37	19.43	19.25	19.30	450,410	+0.05(+0.24%)
Dec 07, 2022	19.44	19.46	19.20	19.25	2,977,605	-0.43(-2.17%)
Dec 06, 2022	19.79	19.84	19.60	19.68	949,583	-0.27(-1.35%)
Dec 05, 2022	19.90	20.07	19.86	19.95	1,732,774	+0.27(+1.37%)
Dec 02, 2022	19.99	20.13	19.67	19.68	2,038,336	-0.24(-1.21%)
Dec 01, 2022	20.43	20.45	19.91	19.92	1,869,991	-0.67(-3.25%)
Nov 30, 2022	20.78	20.84	20.57	20.59	1,923,721	-0.12(-0.58%)
Nov 29, 2022	20.70	20.73	20.53	20.71	1,735,695	+0.23(+1.13%)
Nov 28, 2022	20.39	20.58	20.35	20.48	3,275,243	-0.05(-0.23%)
Nov 25, 2022	20.58	20.62	20.51	20.52	1,197,340	+0.06(+0.27%)
Nov 23, 2022	20.68	20.68	20.45	20.47	1,909,450	-0.34(-1.65%)
Nov 22, 2022	20.97	21.00	20.77	20.81	1,738,729	-0.27(-1.28%)
Nov 21, 2022	20.97	21.14	20.93	21.08	2,505,039	-0.08(-0.40%)
Nov 18, 2022	20.99	21.20	20.92	21.16	2,408,946	+0.12(+0.57%)
Nov 17, 2022	21.04	21.14	20.98	21.04	2,575,492	+0.22(+1.07%)
Nov 16, 2022	21.13	21.16	20.81	20.82	2,304,143	-0.46(-2.14%)
Nov 15, 2022	21.48	21.52	21.26	21.27	3,455,755	-0.34(-1.59%)
Nov 14, 2022	21.56	21.73	21.53	21.62	2,279,899	+0.06(+0.26%)
Nov 11, 2022	21.62	21.64	21.47	21.56	899,892	+0.07(+0.30%)
Nov 10, 2022	21.82	21.87	21.44	21.50	5,334,555	-0.84(-3.78%)
Nov 09, 2022	22.52	22.55	22.24	22.34	3,026,295	-0.06(-0.25%)
Nov 08, 2022	22.52	22.52	22.25	22.40	2,811,640	-0.24(-1.07%)
Nov 07, 2022	22.29	22.65	22.27	22.64	1,040,799	+0.22(+0.99%)
Nov 04, 2022	22.21	22.42	22.08	22.42	1,088,304	+0.37(+1.69%)
Nov 03, 2022	22.21	22.21	21.92	22.04	1,790,567	+0.15(+0.68%)
Nov 02, 2022	21.78	22.00		21.90	2,837,835	+0.07(+0.34%)
Nov 01, 2022	21.68	21.95	21.67	21.82	4,586,181	-0.22(-1.01%)
Oct 31, 2022	21.99	22.27	21.91	22.04	1,562,758	+0.19(+0.85%)
Oct 28, 2022	21.85	21.95	21.69	21.86	1,400,885	+0.15(+0.68%)
Oct 27, 2022	21.81	21.99	21.61	21.71	3,260,825	-0.23(-1.06%)
Oct 26, 2022	22.08	22.10	21.88	21.94	4,780,464	-0.33(-1.46%)
Oct 25, 2022	22.38	22.41	22.22	22.27	2,162,344	-0.64(-2.80%)
Oct 24, 2022	22.82	23.04	22.65	22.91	3,319,013	+0.16(+0.69%)
Oct 21, 2022	22.75	22.89	22.56	22.75	3,168,589	+0.44(+1.96%)
Oct 20, 2022	22.08	22.35	21.99	22.31	2,924,691	+0.37(+1.69%)
Oct 19, 2022	21.80	21.98	21.75	21.94	2,061,744	+0.39(+1.81%)
Oct 18, 2022	21.60	21.85	21.52	21.55	1,640,452	-0.05(-0.21%)
Oct 17, 2022	21.31	21.62	21.25	21.60	1,825,412	+0.13(+0.61%)
Oct 14, 2022	21.13	21.53	21.13	21.47	3,101,548	+0.18(+0.83%)
Oct 13, 2022	21.51	21.52	21.09	21.29	3,392,322	+0.22(+1.06%)
Oct 12, 2022	21.33	21.33	21.06	21.07	1,432,172	-0.13(-0.61%)
Oct 11, 2022	21.25	21.37	20.98	21.20	1,161,613	-0.08(-0.39%)
Oct 10, 2022	21.03	21.39	21.03	21.28	854,431	+0.33(+1.60%)
Oct 07, 2022	20.99	21.06	20.82	20.95	1,398,733	+0.20(+0.98%)
Oct 06, 2022	20.62	20.84	20.58	20.74	3,697,816	+0.11(+0.54%)
Oct 05, 2022	20.59	20.81	20.57	20.63	837,234	+0.22(+1.09%)
Oct 04, 2022	20.29	20.47	20.20	20.41	1,783,718	+0.06(+0.27%)

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.