Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	22.25	22.25	21.99	22.12	23,235	-0.20(-0.91%)
Dec 29, 2022	22.03	22.39	22.03	22.32	6,100	+0.36(+1.62%)
Dec 28, 2022	22.39	22.39	21.97	21.97	20,666	-0.51(-2.25%)
Dec 27, 2022	22.34	22.54	22.32	22.47	12,669	+0.08(+0.38%)
Dec 23, 2022	22.12	22.39	22.06	22.39	4,989	+0.30(+1.36%)
Dec 22, 2022	22.02	22.14	21.76	22.09	51,987	-0.13(-0.59%)
Dec 21, 2022	22.02	22.43	22.02	22.22	47,068	+0.24(+1.11%)
Dec 20, 2022	21.70	22.13	21.70	21.98	31,236	+0.19(+0.88%)
Dec 19, 2022	22.00	22.02	21.69	21.79	23,693	-0.18(-0.84%)
Dec 16, 2022	21.92	22.10	21.84	21.97	29,507	-0.23(-1.06%)
Dec 15, 2022	22.44	22.44	22.00	22.20	47,041	-0.48(-2.11%)
Dec 14, 2022	22.80	22.92	22.45	22.68	11,466	-0.14(-0.63%)
Dec 13, 2022	23.14	23.19	22.69	22.83	15,297	+0.19(+0.85%)
Dec 12, 2022	22.40	22.64	22.38	22.63	6,827	+0.05(+0.23%)
Dec 09, 2022	22.70	22.85	22.58	22.58	5,689	-0.05(-0.23%)
Dec 08, 2022	22.71	22.72	22.62	22.63	5,598	-0.00(-0.01%)
Dec 07, 2022	22.71	22.75	22.62	22.64	5,386	+0.06(+0.28%)
Dec 06, 2022	22.73	22.73	22.51	22.57	41,362	-0.23(-0.99%)
Dec 05, 2022	23.01	23.07	22.77	22.80	3,917	-0.45(-1.92%)
Dec 02, 2022	23.13	23.25	23.13	23.25	9,097	+0.01(+0.05%)
Dec 01, 2022	23.32	23.46	23.20	23.23	11,123	-0.03(-0.12%)
Nov 30, 2022	22.82	23.27	22.74	23.26	11,539	+0.46(+2.02%)
Nov 29, 2022	22.73	22.83	22.72	22.80	12,056	+0.28(+1.26%)
Nov 28, 2022	22.73	22.76	22.50	22.52	7,985	-0.44(-1.90%)
Nov 25, 2022	22.95	22.95	22.95	22.95	108	+0.12(+0.53%)
Nov 23, 2022	22.68	22.87	22.50	22.83	9,291	+0.04(+0.18%)
Nov 22, 2022	22.27	22.79	22.27	22.79	17,822	+0.43(+1.94%)
Nov 21, 2022	22.25	22.39	22.24	22.36	7,397	+0.06(+0.25%)
Nov 18, 2022	22.27	22.39	22.25	22.30	3,586	+0.13(+0.58%)
Nov 17, 2022	21.82	22.19	21.82	22.17	4,528	-0.08(-0.37%)
Nov 16, 2022	22.17	22.45	22.17	22.26	11,056	-0.31(-1.37%)
Nov 15, 2022	22.72	22.72	22.54	22.56	3,513	+0.07(+0.31%)
Nov 14, 2022	22.59	22.80	22.50	22.50	31,015	-0.28(-1.23%)
Nov 11, 2022	22.78	22.80	22.65	22.78	2,921	+0.19(+0.84%)
Nov 10, 2022	22.17	22.59	22.17	22.59	15,122	+1.03(+4.78%)
Nov 09, 2022	21.86	21.93	21.56	21.56	5,347	-0.44(-2.00%)
Nov 08, 2022	21.71	22.06	21.68	22.00	7,536	+0.47(+2.18%)
Nov 07, 2022	21.43	21.64	21.43	21.53	15,431	-0.08(-0.38%)
Nov 04, 2022	20.88	21.76	20.88	21.61	13,524	+0.58(+2.77%)
Nov 03, 2022	20.68	21.05	20.68	21.03	8,162	+0.02(+0.12%)
Nov 02, 2022	21.56		21.00	21.00	14,889	-0.66(-3.06%)
Nov 01, 2022	21.62	21.72	21.61	21.67	14,089	+0.22(+1.04%)
Oct 31, 2022	21.40	21.48	21.40	21.44	6,137	-0.05(-0.22%)
Oct 28, 2022	21.22	21.50	21.22	21.49	22,309	+0.18(+0.82%)
Oct 27, 2022	21.35	21.54	21.32	21.32	7,503	+0.08(+0.37%)
Oct 26, 2022	21.21	21.37	21.17	21.24	6,574	+0.08(+0.37%)
Oct 25, 2022	20.67	21.18	20.67	21.16	8,390	+0.45(+2.19%)
Oct 24, 2022	20.75	20.79	20.68	20.71	2,321	-0.12(-0.60%)
Oct 21, 2022	20.67	20.89	20.49	20.83	31,444	+0.38(+1.85%)
Oct 20, 2022	20.74	20.74	20.43	20.45	1,675	+0.03(+0.14%)
Oct 19, 2022	20.53	20.64	20.38	20.42	4,569	-0.30(-1.47%)
Oct 18, 2022	20.74	20.74	20.60	20.73	6,327	+0.22(+1.06%)
Oct 17, 2022	20.56	20.64	20.46	20.51	10,878	+0.62(+3.12%)
Oct 14, 2022	20.46	20.56	19.89	19.89	9,792	-0.58(-2.84%)
Oct 13, 2022	19.75	20.54	19.75	20.47	37,113	+0.36(+1.80%)
Oct 12, 2022	20.14	20.21	20.10	20.11	4,255	-0.15(-0.74%)
Oct 11, 2022	20.15	20.45	20.05	20.26	7,160	+0.02(+0.11%)
Oct 10, 2022	20.33	20.40	20.23	20.23	10,979	-0.08(-0.41%)
Oct 07, 2022	20.52	20.52	20.25	20.32	33,051	-0.45(-2.17%)
Oct 06, 2022	20.96	21.03	20.71	20.77	147,703	-0.22(-1.03%)
Oct 05, 2022	21.17	21.17	20.78	20.98	15,304	-0.41(-1.90%)
Oct 04, 2022	21.20	21.53	21.20	21.39	3,359,008	+0.42(+1.98%)

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.