Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	21.95	22.16	21.91	22.04	454,153	-0.12(-0.52%)
Dec 29, 2022	21.76	22.26	21.67	22.16	495,665	+0.57(+2.64%)
Dec 28, 2022	22.09	22.10	21.59	21.59	425,366	-0.36(-1.63%)
Dec 27, 2022	22.16	22.25	21.84	21.94	530,955	-0.11(-0.48%)
Dec 23, 2022	21.71	22.06	21.67	22.05	424,437	+0.32(+1.46%)
Dec 22, 2022	21.88	21.89	21.31	21.73	522,437	-0.20(-0.92%)
Dec 21, 2022	21.70	22.00	21.68	21.93	764,140	+0.52(+2.43%)
Dec 20, 2022	21.01	21.55	20.95	21.41	632,292	+0.61(+2.92%)
Dec 19, 2022	20.96	21.20	20.59	20.80	937,498	-0.17(-0.83%)
Dec 16, 2022	20.63	21.02	20.63	20.98	1,693,652	+0.03(+0.14%)
Dec 15, 2022	21.26	21.41	20.87	20.95	925,468	-0.62(-2.86%)
Dec 14, 2022	21.60	21.84	21.40	21.57	923,510	+0.04(+0.18%)
Dec 13, 2022	22.22	22.22	21.49	21.53	965,883	-0.06(-0.27%)
Dec 12, 2022	21.59	21.61	21.28	21.59	728,562	+0.02(+0.09%)
Dec 09, 2022	21.70	21.89	21.54	21.57	583,958	-0.29(-1.32%)
Dec 08, 2022	21.81	21.92	21.62	21.86	744,721	+0.16(+0.76%)
Dec 07, 2022	21.64	21.96	21.58	21.69	549,520	-0.05(-0.22%)
Dec 06, 2022	21.66	21.86	21.40	21.74	591,891	+0.01(+0.04%)
Dec 05, 2022	22.03	22.05	21.56	21.73	610,862	-0.44(-1.99%)
Dec 02, 2022	22.00	22.30	22.00	22.17	505,396	-0.11(-0.47%)
Dec 01, 2022	22.61	22.66	22.21	22.28	604,747	-0.23(-1.02%)
Nov 30, 2022	22.05	22.51	21.74	22.51	897,660	+0.45(+2.04%)
Nov 29, 2022	21.85	22.08	21.78	22.06	495,038	+0.12(+0.57%)
Nov 28, 2022	22.07	22.22	21.86	21.93	541,045	-0.32(-1.42%)
Nov 25, 2022	22.21	22.29	22.15	22.25	225,738	+0.16(+0.74%)
Nov 23, 2022	21.98	22.16	21.88	22.09	452,107	-0.02(-0.09%)
Nov 22, 2022	22.00	22.23	21.79	22.10	570,631	+0.37(+1.72%)
Nov 21, 2022	21.64	21.77	21.43	21.73	719,383	-0.03(-0.13%)
Nov 18, 2022	21.62	21.78	21.46	21.76	758,834	+0.51(+2.39%)
Nov 17, 2022	20.93	21.27	20.81	21.25	546,048	+0.09(+0.41%)
Nov 16, 2022	21.39	21.48	21.10	21.16	764,034	-0.31(-1.43%)
Nov 15, 2022	21.70	21.87	21.39	21.47	1,075,681	-0.02(-0.09%)
Nov 14, 2022	21.67	21.79	21.46	21.49	915,177	-0.34(-1.54%)
Nov 11, 2022	22.05	22.18	21.77	21.83	905,443	-0.16(-0.74%)
Nov 10, 2022	21.30	21.99	21.07	21.99	1,798,044	+1.41(+6.85%)
Nov 09, 2022	20.73	21.03	20.55	20.58	565,835	-0.39(-1.87%)
Nov 08, 2022	20.78	21.11	20.62	20.97	952,934	+0.12(+0.60%)
Nov 07, 2022	20.94	21.01	20.47	20.85	570,800	+0.00(+0.00%)
Nov 04, 2022	20.44	20.86	20.33	20.85	635,503	+0.60(+2.98%)
Nov 03, 2022	20.15	20.44	19.96	20.24	718,260	-0.20(-0.98%)
Nov 02, 2022	21.19		20.35	20.45	1,142,426	-0.73(-3.44%)
Nov 01, 2022	20.38	21.28	20.13	21.17	1,358,058	+0.03(+0.14%)
Oct 31, 2022	20.89	21.22	20.89	21.15	1,036,914	+0.04(+0.18%)
Oct 28, 2022	20.18	21.22	20.07	21.11	1,148,446	+1.09(+5.46%)
Oct 27, 2022	20.01	20.33	19.92	20.01	693,779	+0.18(+0.92%)
Oct 26, 2022	20.04	20.22	19.82	19.83	702,972	-0.09(-0.43%)
Oct 25, 2022	19.47	20.01	19.46	19.92	1,067,066	+0.24(+1.22%)
Oct 24, 2022	19.23	19.70	19.14	19.68	832,999	+0.54(+2.80%)
Oct 21, 2022	18.70	19.23	18.69	19.14	710,886	+0.54(+2.89%)
Oct 20, 2022	18.95	19.10	18.51	18.61	635,865	-0.45(-2.36%)
Oct 19, 2022	19.03	19.34	18.86	19.06	632,000	-0.20(-1.05%)
Oct 18, 2022	19.33	19.58	19.12	19.26	780,530	+0.35(+1.82%)
Oct 17, 2022	19.08	19.18	18.67	18.91	820,345	+0.34(+1.86%)
Oct 14, 2022	18.95	19.27	18.46	18.57	809,354	-0.21(-1.12%)
Oct 13, 2022	17.71	18.92	17.51	18.78	845,340	+0.81(+4.54%)
Oct 12, 2022	18.01	18.16	17.77	17.96	766,186	-0.14(-0.79%)
Oct 11, 2022	18.04	18.52	17.91	18.11	907,349	+0.03(+0.16%)
Oct 10, 2022	18.11	18.36	17.94	18.08	651,532	+0.13(+0.75%)
Oct 07, 2022	18.25	18.34	17.87	17.94	837,347	-0.37(-2.04%)
Oct 06, 2022	18.24	18.41	18.09	18.32	549,758	-0.10(-0.52%)
Oct 05, 2022	18.21	18.48	18.09	18.41	884,321	-0.11(-0.57%)
Oct 04, 2022	17.77	18.59	17.77	18.52	1,120,075	+0.93(+5.29%)

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.