Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	19.52	19.73	19.46	19.66	1,045,943	+0.03(+0.14%)
Dec 29, 2022	19.52	19.70	19.36	19.63	1,078,636	+0.31(+1.59%)
Dec 28, 2022	19.85	19.86	19.25	19.32	1,101,135	-0.45(-2.27%)
Dec 27, 2022	19.59	19.78	19.46	19.77	1,148,236	+0.19(+0.95%)
Dec 23, 2022	19.38	19.65	19.27	19.59	1,162,657	+0.10(+0.53%)
Dec 22, 2022	19.50	19.59	19.11	19.48	1,579,734	-0.22(-1.14%)
Dec 21, 2022	19.60	20.12	19.57	19.71	1,526,069	+0.24(+1.25%)
Dec 20, 2022	19.36	19.65	19.18	19.46	1,247,729	+0.00(+0.00%)
Dec 19, 2022	19.67	19.78	19.26	19.46	1,510,776	-0.21(-1.09%)
Dec 16, 2022	19.75	20.04	19.33	19.68	3,518,500	-0.47(-2.32%)
Dec 15, 2022	20.36	20.55	20.11	20.15	2,228,586	-0.52(-2.53%)
Dec 14, 2022	20.59	21.01	20.45	20.67	2,075,794	+0.08(+0.41%)
Dec 13, 2022	21.15	21.15	20.20	20.59	3,180,992	+0.24(+1.19%)
Dec 12, 2022	20.49	20.49	20.16	20.34	2,452,510	-0.06(-0.27%)
Dec 09, 2022	20.50	20.69	20.34	20.40	1,839,211	-0.24(-1.18%)
Dec 08, 2022	20.63	20.83	20.50	20.64	1,275,568	+0.15(+0.73%)
Dec 07, 2022	20.59	20.90	20.45	20.49	2,400,530	-0.12(-0.59%)
Dec 06, 2022	21.06	21.06	20.51	20.61	3,389,644	-0.09(-0.45%)
Dec 05, 2022	20.82	21.14	20.59	20.71	2,079,179	-0.46(-2.16%)
Dec 02, 2022	20.93	21.36	20.83	21.16	1,002,444	+0.04(+0.18%)
Dec 01, 2022	21.47	21.58	20.97	21.13	1,237,503	-0.17(-0.79%)
Nov 30, 2022	20.96	21.31	20.71	21.30	1,560,722	+0.29(+1.38%)
Nov 29, 2022	20.27	21.01	20.12	21.01	1,288,715	+0.69(+3.40%)
Nov 28, 2022	20.56	20.71	20.26	20.31	1,652,784	-0.40(-1.94%)
Nov 25, 2022	20.59	20.81	20.58	20.72	274,128	+0.14(+0.68%)
Nov 23, 2022	20.78	20.79	20.39	20.58	1,085,072	-0.25(-1.21%)
Nov 22, 2022	20.55	20.91	20.40	20.83	1,465,014	+0.45(+2.20%)
Nov 21, 2022	20.39	20.57	20.13	20.38	1,303,528	-0.11(-0.55%)
Nov 18, 2022	20.81	20.81	20.41	20.49	1,329,454	+0.17(+0.83%)
Nov 17, 2022	19.88	20.37	19.88	20.32	995,535	+0.13(+0.65%)
Nov 16, 2022	20.41	20.46	20.16	20.19	1,062,695	-0.34(-1.64%)
Nov 15, 2022	20.43	20.63	20.28	20.53	1,728,898	+0.28(+1.38%)
Nov 14, 2022	20.28	20.55	20.18	20.25	1,765,317	-0.21(-1.05%)
Nov 11, 2022	20.30	20.56	20.17	20.46	2,142,349	+0.16(+0.78%)
Nov 10, 2022	20.20	20.67	20.02	20.31	3,078,070	+1.12(+5.84%)
Nov 09, 2022	19.71	19.74	19.10	19.18	2,973,652	-0.25(-1.30%)
Nov 08, 2022	19.82	19.86	19.26	19.44	1,952,864	-0.28(-1.42%)
Nov 07, 2022	19.95	20.11	19.27	19.72	2,002,281	+0.00(+0.00%)
Nov 04, 2022	19.09	19.72	18.83	19.72	2,257,666	+1.00(+5.34%)
Nov 03, 2022	17.88	18.81	17.88	18.72	1,613,094	+0.35(+1.93%)
Nov 02, 2022	18.62		18.31	18.36	1,584,313	-0.35(-1.90%)
Nov 01, 2022	18.45	18.74	18.33	18.72	1,380,923	+0.37(+2.04%)
Oct 31, 2022	17.90	18.40	17.83	18.34	1,998,672	+0.21(+1.18%)
Oct 28, 2022	17.76	18.13	17.58	18.13	1,653,683	+0.33(+1.84%)
Oct 27, 2022	17.61	18.13	17.61	17.80	1,735,571	+0.36(+2.09%)
Oct 26, 2022	17.82	17.91	17.41	17.44	1,582,804	-0.28(-1.58%)
Oct 25, 2022	16.99	17.90	16.98	17.72	1,348,818	+0.78(+4.58%)
Oct 24, 2022	16.93	17.06	16.69	16.94	1,346,829	+0.11(+0.67%)
Oct 21, 2022	16.58	16.86	16.34	16.83	1,418,985	+0.37(+2.27%)
Oct 20, 2022	16.61	16.86	16.37	16.46	1,254,968	-0.11(-0.68%)
Oct 19, 2022	16.97	17.07	16.37	16.57	1,856,121	-0.63(-3.64%)
Oct 18, 2022	17.34	17.53	17.04	17.19	2,082,484	+0.25(+1.49%)
Oct 17, 2022	16.63	17.11	16.55	16.94	2,560,613	+0.76(+4.67%)
Oct 14, 2022	17.23	17.33	16.16	16.19	2,134,214	-0.77(-4.52%)
Oct 13, 2022	16.10	17.08	15.87	16.95	1,701,109	+0.53(+3.24%)
Oct 12, 2022	16.41	16.54	16.10	16.42	958,155	+0.04(+0.23%)
Oct 11, 2022	16.09	16.46	15.97	16.38	1,219,077	+0.26(+1.62%)
Oct 10, 2022	16.28	16.38	16.07	16.12	1,268,639	+0.00(+0.00%)
Oct 07, 2022	16.36	16.50	15.93	16.12	1,286,290	-0.49(-2.92%)
Oct 06, 2022	16.70	16.84	16.48	16.61	1,153,122	-0.11(-0.67%)
Oct 05, 2022	16.47	16.79	16.19	16.72	1,377,208	-0.09(-0.55%)
Oct 04, 2022	16.35	16.86	16.35	16.81	2,069,848	+0.71(+4.41%)

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.