Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	20.30	20.36	20.19	20.29	1,016,124	-0.08(-0.38%)
Dec 29, 2022	20.06	20.38	19.96	20.37	1,193,400	+0.45(+2.26%)
Dec 28, 2022	20.05	20.11	19.92	19.92	624,840	-0.04(-0.19%)
Dec 27, 2022	19.82	20.11	19.82	19.96	1,262,984	+0.12(+0.63%)
Dec 23, 2022	19.29	20.03	19.29	19.83	2,304,192	+0.50(+2.58%)
Dec 22, 2022	19.26	19.39	19.17	19.33	1,125,959	+0.08(+0.40%)
Dec 21, 2022	19.14	19.37	19.13	19.26	1,235,313	+0.17(+0.90%)
Dec 20, 2022	19.02	19.20	18.92	19.08	2,308,202	+0.07(+0.35%)
Dec 19, 2022	19.07	19.29	18.95	19.02	1,842,558	+0.04(+0.20%)
Dec 16, 2022	18.75	19.07	18.69	18.98	3,191,763	+0.17(+0.92%)
Dec 15, 2022	18.94	18.97	18.76	18.81	1,130,311	-0.19(-1.01%)
Dec 14, 2022	18.85	19.12	18.85	19.00	1,460,982	+0.04(+0.20%)
Dec 13, 2022	19.18	19.27	18.96	18.96	1,348,911	+0.00(+0.00%)
Dec 12, 2022	19.09	19.09	18.92	18.96	999,043	-0.15(-0.80%)
Dec 09, 2022	19.16	19.33	19.11	19.11	595,080	-0.15(-0.80%)
Dec 08, 2022	18.97	19.28	18.92	19.27	2,560,745	+0.36(+1.90%)
Dec 07, 2022	19.00	19.08	18.83	18.91	845,089	-0.10(-0.55%)
Dec 06, 2022	19.23	19.28	19.01	19.01	1,353,684	-0.24(-1.24%)
Dec 05, 2022	18.89	19.33	18.80	19.25	1,801,491	+0.25(+1.30%)
Dec 02, 2022	18.77	19.09	18.74	19.00	1,201,246	+0.18(+0.96%)
Dec 01, 2022	18.90	18.90	18.55	18.82	1,561,260	+0.01(+0.05%)
Nov 30, 2022	18.58	18.81	18.35	18.81	2,952,516	+0.18(+0.97%)
Nov 29, 2022	18.55	18.69	18.40	18.63	651,384	+0.09(+0.46%)
Nov 28, 2022	18.62	18.71	18.50	18.55	1,371,289	-0.18(-0.97%)
Nov 25, 2022	18.82	18.82	18.64	18.73	244,484	-0.06(-0.30%)
Nov 23, 2022	18.54	18.83	18.54	18.78	1,565,952	+0.20(+1.08%)
Nov 22, 2022	18.43	18.69	18.43	18.58	1,574,753	+0.12(+0.67%)
Nov 21, 2022	18.93	19.05	18.33	18.46	1,597,419	-0.50(-2.61%)
Nov 18, 2022	19.33	19.70	18.86	18.96	2,504,738	-0.10(-0.55%)
Nov 17, 2022	18.75	19.07	18.63	19.06	1,493,072	+0.17(+0.91%)
Nov 16, 2022	18.38	18.92	18.18	18.89	2,377,005	+0.48(+2.59%)
Nov 15, 2022	18.21	19.49	18.05	18.41	5,113,217	+0.34(+1.90%)
Nov 14, 2022	18.07	18.14	17.93	18.07	1,677,045	-0.03(-0.16%)
Nov 11, 2022	18.60	18.63	17.83	18.10	2,807,472	-0.44(-2.37%)
Nov 10, 2022	18.44	18.58	18.25	18.54	2,270,778	+0.34(+1.89%)
Nov 09, 2022	18.16	18.39	17.89	18.19	1,583,823	-0.17(-0.93%)
Nov 08, 2022	18.47	18.59	18.12	18.36	2,105,890	-0.05(-0.26%)
Nov 07, 2022	18.74	18.74	18.30	18.41	1,648,997	-0.09(-0.46%)
Nov 04, 2022	19.03	19.03	18.10	18.50	2,354,524	-0.44(-2.31%)
Nov 03, 2022	19.47	19.63	18.60	18.94	3,084,805	-0.63(-3.21%)
Nov 02, 2022	19.73			19.57	1,172,574	-0.25(-1.25%)
Nov 01, 2022	19.91	20.04	19.71	19.81	1,377,501	-0.09(-0.43%)
Oct 31, 2022	19.63	19.93	19.63	19.90	1,383,509	+0.26(+1.31%)
Oct 28, 2022	19.58	19.69	19.46	19.64	1,347,962	+0.09(+0.44%)
Oct 27, 2022	19.70	19.77	19.54	19.56	853,980	-0.10(-0.48%)
Oct 26, 2022	19.97	19.97	19.59	19.65	1,399,538	-0.23(-1.15%)
Oct 25, 2022	19.95	20.01	19.80	19.88	939,371	-0.07(-0.33%)
Oct 24, 2022	20.04	20.17	19.93	19.95	777,900	+0.00(+0.00%)
Oct 21, 2022	19.79	20.35	19.55	19.95	2,182,981	+0.26(+1.31%)
Oct 20, 2022	19.52	19.73	19.46	19.69	1,627,977	+0.25(+1.27%)
Oct 19, 2022	19.69	19.74	19.39	19.44	1,158,019	-0.33(-1.69%)
Oct 18, 2022	19.97	20.04	19.70	19.77	894,577	-0.01(-0.05%)
Oct 17, 2022	19.77	19.92	19.70	19.78	860,302	+0.12(+0.63%)
Oct 14, 2022	19.84	20.00	19.66	19.66	1,102,272	-0.09(-0.43%)
Oct 13, 2022	19.42	19.76	19.39	19.75	986,540	+0.26(+1.32%)
Oct 12, 2022	19.53	19.62	19.36	19.49	1,399,604	+0.01(+0.05%)
Oct 11, 2022	19.38	19.51	19.25	19.48	1,385,811	+0.07(+0.34%)
Oct 10, 2022	19.74	20.01	19.32	19.41	1,543,386	-0.31(-1.59%)
Oct 07, 2022	19.39	19.78	19.36	19.73	1,209,636	+0.29(+1.47%)
Oct 06, 2022	19.87	19.87	19.33	19.44	3,495,729	-0.62(-3.09%)
Oct 05, 2022	19.97	20.08	19.87	20.06	1,594,214	-0.05(-0.24%)
Oct 04, 2022	20.22	20.30	19.92	20.11	1,585,557	-0.04(-0.19%)

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.