Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	24.02	24.22	23.84	24.16	386,536	-0.08(-0.32%)
Dec 29, 2022	23.70	24.33	23.45	24.23	464,815	+0.78(+3.32%)
Dec 28, 2022	24.03	24.28	23.43	23.46	415,398	-0.44(-1.83%)
Dec 27, 2022	23.70	24.07	23.50	23.89	367,476	+0.18(+0.74%)
Dec 23, 2022	23.85	24.08	23.55	23.72	304,300	-0.36(-1.49%)
Dec 22, 2022	24.38	24.52	23.48	24.08	544,503	-0.56(-2.29%)
Dec 21, 2022	24.26	24.72	24.20	24.64	845,004	+0.70(+2.93%)
Dec 20, 2022	23.03	24.28	22.69	23.94	822,509	+0.99(+4.32%)
Dec 19, 2022	23.88	24.20	22.95	22.95	1,151,775	-1.11(-4.61%)
Dec 16, 2022	23.39	24.14	23.28	24.06	2,068,025	+0.14(+0.57%)
Dec 15, 2022	23.67	24.11	23.51	23.92	769,583	-0.19(-0.81%)
Dec 14, 2022	23.95	24.68	23.95	24.12	537,757	+0.14(+0.57%)
Dec 13, 2022	24.75	24.76	23.86	23.98	602,953	+0.30(+1.27%)
Dec 12, 2022	23.16	23.69	22.94	23.68	360,676	+0.57(+2.48%)
Dec 09, 2022	22.84	23.38	22.76	23.11	348,881	+0.06(+0.25%)
Dec 08, 2022	22.77	23.30	22.57	23.05	380,436	+0.21(+0.94%)
Dec 07, 2022	23.53	23.97	22.83	22.83	444,007	-0.78(-3.30%)
Dec 06, 2022	23.59	23.84	23.36	23.61	318,954	-0.03(-0.12%)
Dec 05, 2022	24.00	24.03	23.39	23.64	320,639	-0.58(-2.41%)
Dec 02, 2022	23.79	24.34	23.64	24.22	274,919	+0.17(+0.69%)
Dec 01, 2022	24.21	24.63	23.83	24.06	384,579	+0.15(+0.61%)
Nov 30, 2022	23.36	23.97	22.55	23.91	816,765	+0.63(+2.72%)
Nov 29, 2022	22.77	23.45	22.77	23.28	439,490	+0.49(+2.13%)
Nov 28, 2022	23.35	23.37	22.68	22.79	414,520	-0.79(-3.34%)
Nov 25, 2022	23.15	23.66	23.15	23.58	159,830	+0.49(+2.11%)
Nov 23, 2022	22.76	23.13	22.56	23.10	335,989	+0.05(+0.21%)
Nov 22, 2022	23.11	23.61	22.95	23.05	360,256	+0.12(+0.51%)
Nov 21, 2022	23.36	23.46	22.66	22.93	418,574	-0.53(-2.24%)
Nov 18, 2022	23.49	23.65	23.15	23.46	507,405	+0.47(+2.03%)
Nov 17, 2022	22.77	23.33	22.44	22.99	561,384	-0.09(-0.38%)
Nov 16, 2022	23.82	24.09	22.65	23.08	602,018	-0.84(-3.50%)
Nov 15, 2022	24.01	24.57	23.70	23.91	693,518	+0.26(+1.09%)
Nov 14, 2022	24.12	24.24	23.05	23.66	863,381	-0.77(-3.17%)
Nov 11, 2022	23.28	24.51	23.16	24.43	1,030,068	+1.32(+5.70%)
Nov 10, 2022	21.89	23.15	21.56	23.11	727,418	+2.33(+11.22%)
Nov 09, 2022	21.01	21.01	20.51	20.78	1,012,848	-0.51(-2.41%)
Nov 08, 2022	21.89	21.89	21.03	21.29	768,313	-0.45(-2.09%)
Nov 07, 2022	22.37	22.93	21.01	21.75	1,028,284	-0.57(-2.56%)
Nov 04, 2022	18.25	22.45	18.25	22.32	2,772,521	-0.66(-2.86%)
Nov 03, 2022	23.42	23.54	22.59	22.98	1,164,852	-0.91(-3.81%)
Nov 02, 2022	25.31		23.87	23.89	639,879	-1.40(-5.55%)
Nov 01, 2022	24.98	25.43	24.62	25.29	420,513	+0.44(+1.75%)
Oct 31, 2022	24.80	25.09	24.69	24.86	479,358	-0.13(-0.50%)
Oct 28, 2022	24.32	25.02	24.14	24.98	390,774	+0.65(+2.66%)
Oct 27, 2022	25.02	25.02	24.26	24.33	608,041	-0.50(-2.03%)
Oct 26, 2022	24.27	25.32	24.08	24.84	571,310	+1.04(+4.35%)
Oct 25, 2022	22.72	23.98	22.56	23.80	539,852	+1.34(+5.95%)
Oct 24, 2022	22.30	22.47	21.55	22.46	1,650,772	+0.28(+1.27%)
Oct 21, 2022	21.44	22.19	18.98	22.18	1,667,961	-0.65(-2.84%)
Oct 20, 2022	22.76	23.08	22.63	22.83	372,504	+0.14(+0.60%)
Oct 19, 2022	22.63	22.82	22.41	22.70	298,240	-0.14(-0.59%)
Oct 18, 2022	22.91	23.46	22.59	22.83	425,502	+0.60(+2.70%)
Oct 17, 2022	21.72	22.35	21.62	22.23	634,727	+1.00(+4.69%)
Oct 14, 2022	21.90	22.50	21.19	21.24	756,580	-0.48(-2.23%)
Oct 13, 2022	21.29	22.12	20.76	21.72	885,662	-0.01(-0.04%)
Oct 12, 2022	22.11	22.11	21.59	21.73	453,833	-0.35(-1.58%)
Oct 11, 2022	21.95	22.43	21.87	22.08	542,477	-0.11(-0.48%)
Oct 10, 2022	22.31	22.48	22.07	22.18	508,385	+0.01(+0.04%)
Oct 07, 2022	22.55	22.64	22.01	22.17	653,730	-0.73(-3.17%)
Oct 06, 2022	23.60	23.88	22.84	22.90	507,028	-0.91(-3.82%)
Oct 05, 2022	23.06	23.87	22.99	23.81	569,567	+0.26(+1.11%)
Oct 04, 2022	22.84	23.62	22.78	23.55	495,648	+1.23(+5.51%)

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.