Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	21.36	21.36	20.99	21.25	31,501	-0.11(-0.53%)
Dec 29, 2022	21.26	21.52	21.12	21.36	25,001	+0.17(+0.80%)
Dec 28, 2022	20.78	21.37	20.21	21.19	11,408	+0.33(+1.58%)
Dec 27, 2022	20.65	20.89	20.45	20.86	1,732	+0.47(+2.30%)
Dec 23, 2022	20.39	20.39	20.39	20.39	761	+0.17(+0.84%)
Dec 22, 2022	19.96	20.39	19.96	20.22	2,848	-0.19(-0.92%)
Dec 21, 2022	20.57	20.57	20.41	20.41	1,870	+0.21(+1.02%)
Dec 20, 2022	19.89	20.65	19.81	20.20	46,901	+0.47(+2.38%)
Dec 19, 2022	20.66	20.84	19.41	19.74	48,374	-0.94(-4.54%)
Dec 16, 2022	21.50	21.78	20.43	20.67	47,356	-0.78(-3.63%)
Dec 15, 2022	22.49	22.53	21.45	21.45	54,721	-0.83(-3.71%)
Dec 14, 2022	22.78	23.44	22.28	22.28	40,180	-0.56(-2.47%)
Dec 13, 2022	22.82	23.88	22.82	22.84	15,658	+0.03(+0.12%)
Dec 12, 2022	22.72	22.81	22.72	22.81	3,183	+0.08(+0.33%)
Dec 09, 2022	22.81	23.12	22.74	22.74	4,440	-0.14(-0.62%)
Dec 08, 2022	22.66	22.88	22.66	22.88	2,489	-0.02(-0.08%)
Dec 07, 2022	22.81	23.00	22.75	22.90	25,852	-0.07(-0.29%)
Dec 06, 2022	23.19	23.23	22.96	22.96	5,931	+0.06(+0.25%)
Dec 05, 2022	23.24	23.57	22.51	22.91	19,999	-0.73(-3.07%)
Dec 02, 2022	23.60	23.96	23.25	23.64	8,923	+0.08(+0.33%)
Dec 01, 2022	24.08	24.08	23.05	23.56	12,750	-0.44(-1.84%)
Nov 30, 2022	24.41	25.26	23.98	24.00	2,943	-0.11(-0.45%)
Nov 29, 2022	24.41	24.54	24.11	24.11	3,063	-0.87(-3.48%)
Nov 28, 2022	24.12	25.16	24.04	24.97	6,139	+0.89(+3.70%)
Nov 25, 2022	24.08	24.08	24.08	24.08	862	+0.15(+0.63%)
Nov 23, 2022	24.04	24.24	23.71	23.93	3,172	-0.01(-0.04%)
Nov 22, 2022	23.95	24.15	23.94	23.94	3,685	-0.09(-0.39%)
Nov 21, 2022	24.22	24.22	24.01	24.04	1,218	-0.14(-0.58%)
Nov 18, 2022	24.04	24.18	24.04	24.18	6,021	+0.14(+0.59%)
Nov 17, 2022	24.04	24.04	23.89	24.04	2,721	-0.09(-0.39%)
Nov 16, 2022	24.06	24.18	24.04	24.13	5,441	-0.03(-0.12%)
Nov 15, 2022	23.97	24.36	23.97	24.16	5,643	+0.32(+1.34%)
Nov 14, 2022	24.10	24.10	23.73	23.84	1,660	-0.09(-0.39%)
Nov 11, 2022	23.70	24.10	23.70	23.93	2,100	-0.03(-0.12%)
Nov 10, 2022	23.76	23.96	23.72	23.96	1,890	+0.31(+1.30%)
Nov 09, 2022	24.00	24.00	23.65	23.65	7,847	-0.38(-1.59%)
Nov 08, 2022	24.56	24.56	24.03	24.03	989	-0.29(-1.21%)
Nov 07, 2022	24.33	24.33	24.33	24.33	529	-0.30(-1.23%)
Nov 04, 2022	25.13	25.13	23.86	24.63	2,645	+0.23(+0.95%)
Nov 03, 2022	25.33	25.33	24.31	24.40	1,006	+0.23(+0.96%)
Nov 02, 2022	24.44	24.44	24.16	24.16	1,061	-0.09(-0.38%)
Oct 31, 2022				24.26	241	+0.19(+0.77%)
Oct 28, 2022	24.21	24.29	23.79	24.07	2,689	-0.14(-0.58%)
Oct 27, 2022	24.21	24.21	24.21	24.21	141	+0.55(+2.32%)
Oct 26, 2022	24.21	24.21	23.66	23.66	1,120	-0.55(-2.27%)
Oct 25, 2022	24.21	24.21	23.98	24.21	1,832	+0.38(+1.59%)
Oct 24, 2022	23.58	23.85	23.49	23.83	2,434	-0.05(-0.22%)
Oct 21, 2022	24.21	24.26	23.88	23.88	1,738	-0.04(-0.16%)
Oct 20, 2022	23.96	23.96	23.92	23.92	1,922	+0.18(+0.74%)
Oct 19, 2022	23.75	23.75	23.75	23.75	584	-0.21(-0.89%)
Oct 18, 2022	23.79	24.04	23.79	23.96	1,420	+0.08(+0.35%)
Oct 17, 2022	24.28	24.28	23.75	23.88	970	-0.07(-0.27%)
Oct 14, 2022	24.21	24.26	23.88	23.94	2,735	+0.33(+1.38%)
Oct 13, 2022	23.42	23.86	23.42	23.61	12,048	+0.19(+0.79%)
Oct 12, 2022	23.49	23.92	23.43	23.43	16,875	-0.19(-0.79%)
Oct 11, 2022	23.94	23.98	23.53	23.61	3,528	+0.06(+0.24%)
Oct 10, 2022	23.43	23.56	23.43	23.56	802	-0.21(-0.90%)
Oct 07, 2022	24.21	24.21	23.77	23.77	1,644	-0.38(-1.58%)
Oct 06, 2022	24.12	24.15	24.12	24.15	663	+0.18(+0.73%)
Oct 05, 2022	23.91	23.98	23.88	23.98	1,078	+0.06(+0.23%)
Oct 04, 2022	24.07	24.21	23.91	23.92	1,208	-0.07(-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.