Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	19.71	19.90	19.61	19.85	3,117,946	+0.02(+0.09%)
Dec 29, 2022	19.69	19.91	19.62	19.83	2,479,573	+0.26(+1.34%)
Dec 28, 2022	19.96	20.06	19.54	19.57	4,174,534	-0.39(-1.97%)
Dec 27, 2022	20.08	20.08	19.81	19.96	2,531,831	+0.03(+0.14%)
Dec 23, 2022	19.46	19.94	19.46	19.93	2,797,310	+0.35(+1.77%)
Dec 22, 2022	19.64	19.74	19.22	19.59	3,028,789	-0.19(-0.95%)
Dec 21, 2022	20.03	20.08	19.72	19.77	2,843,058	+0.17(+0.86%)
Dec 20, 2022	19.55	19.70	19.34	19.61	4,482,090	-0.06(-0.29%)
Dec 19, 2022	19.91	19.96	19.52	19.66	2,947,677	-0.23(-1.18%)
Dec 16, 2022	19.89	20.09	19.59	19.90	10,833,564	-0.28(-1.39%)
Dec 15, 2022	20.36	20.46	20.11	20.18	3,978,458	-0.45(-2.18%)
Dec 14, 2022	20.52	20.97	20.42	20.63	6,288,521	+0.06(+0.27%)
Dec 13, 2022	21.08	21.12	20.28	20.57	5,738,220	+0.12(+0.60%)
Dec 12, 2022	20.36	20.47	20.17	20.45	4,832,891	+0.10(+0.51%)
Dec 09, 2022	20.32	20.55	20.23	20.35	3,567,038	-0.04(-0.18%)
Dec 08, 2022	20.58	20.76	20.35	20.38	4,752,796	-0.01(-0.05%)
Dec 07, 2022	20.44	20.78	20.33	20.39	5,524,951	-0.09(-0.45%)
Dec 06, 2022	20.62	20.73	20.33	20.49	4,351,405	-0.02(-0.09%)
Dec 05, 2022	20.76	20.76	20.40	20.50	3,806,646	-0.46(-2.21%)
Dec 02, 2022	20.77	21.11	20.69	20.97	4,770,404	-0.04(-0.18%)
Dec 01, 2022	21.33	21.50	20.82	21.00	4,866,425	-0.25(-1.18%)
Nov 30, 2022	20.97	21.26	20.73	21.25	5,167,978	+0.19(+0.88%)
Nov 29, 2022	20.52	21.09	20.44	21.07	3,499,024	+0.60(+2.95%)
Nov 28, 2022	20.92	21.03	20.39	20.47	2,431,392	-0.60(-2.86%)
Nov 25, 2022	20.93	21.13	20.93	21.07	1,166,636	+0.08(+0.40%)
Nov 23, 2022	21.04	21.21	20.91	20.99	2,439,043	-0.12(-0.57%)
Nov 22, 2022	20.70	21.13	20.68	21.11	3,289,902	+0.49(+2.38%)
Nov 21, 2022	20.46	20.77	20.44	20.62	3,035,050	+0.07(+0.36%)
Nov 18, 2022	20.72	20.77	20.45	20.54	3,514,870	+0.13(+0.64%)
Nov 17, 2022	19.85	20.44	19.78	20.41	4,292,134	+0.26(+1.29%)
Nov 16, 2022	20.39	20.46	20.08	20.15	3,911,098	-0.33(-1.63%)
Nov 15, 2022	20.53	20.76	20.23	20.49	4,699,085	+0.26(+1.28%)
Nov 14, 2022	20.41	20.67	20.23	20.23	4,033,115	-0.34(-1.67%)
Nov 11, 2022	20.77	20.90	20.45	20.57	3,903,312	-0.12(-0.58%)
Nov 10, 2022	20.11	20.93	20.04	20.69	6,483,228	+1.43(+7.41%)
Nov 09, 2022	19.49	19.78	19.25	19.26	5,129,283	-0.32(-1.61%)
Nov 08, 2022	19.95	20.04	19.44	19.58	5,300,577	-0.35(-1.77%)
Nov 07, 2022	19.99	20.15	19.59	19.93	4,619,130	+0.06(+0.33%)
Nov 04, 2022	19.42	20.01	19.40	19.86	5,282,271	+0.62(+3.23%)
Nov 03, 2022	19.00	19.45	18.78	19.24	5,028,036	-0.07(-0.38%)
Nov 02, 2022	19.80		19.25	19.32	6,458,402	-0.64(-3.21%)
Nov 01, 2022	19.98	20.07	19.78	19.96	4,751,603	+0.13(+0.65%)
Oct 31, 2022	19.38	19.93	19.27	19.83	5,259,051	+0.25(+1.28%)
Oct 28, 2022	19.11	19.61	19.04	19.58	3,778,901	+0.38(+1.98%)
Oct 27, 2022	19.44	19.65	19.07	19.20	6,222,686	+0.19(+0.98%)
Oct 26, 2022	19.03	19.18	18.88	19.01	10,120,158	+0.00(+0.00%)
Oct 25, 2022	18.50	19.21	18.47	19.01	12,386,171	+0.56(+3.02%)
Oct 24, 2022	18.39	18.49	18.21	18.45	7,626,911	+0.19(+1.07%)
Oct 21, 2022	17.81	18.26	17.73	18.26	5,723,900	+0.44(+2.45%)
Oct 20, 2022	17.83	18.09	17.75	17.82	4,879,043	+0.11(+0.63%)
Oct 19, 2022	18.11	18.18	17.59	17.71	4,013,878	-0.53(-2.90%)
Oct 18, 2022	18.25	18.40	18.00	18.24	6,649,051	+0.36(+2.02%)
Oct 17, 2022	18.02	18.21	17.75	17.88	7,489,334	+0.30(+1.69%)
Oct 14, 2022	18.22	18.34	17.55	17.58	7,358,364	-0.35(-1.96%)
Oct 13, 2022	17.18	18.04	16.89	17.93	13,268,241	+0.44(+2.49%)
Oct 12, 2022	17.48	17.62	17.32	17.50	4,443,289	-0.01(-0.05%)
Oct 11, 2022	17.30	17.68	17.13	17.51	5,237,728	+0.22(+1.29%)
Oct 10, 2022	17.38	17.54	17.17	17.29	2,782,615	+0.01(+0.05%)
Oct 07, 2022	17.64	17.74	17.12	17.28	5,873,315	-0.49(-2.77%)
Oct 06, 2022	17.84	18.03	17.60	17.77	4,125,432	-0.13(-0.73%)
Oct 05, 2022	17.63	18.03	17.41	17.90	5,594,790	-0.04(-0.21%)
Oct 04, 2022	17.63	18.01	17.60	17.93	4,504,021	+0.56(+3.20%)

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.