Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	20.91	21.48	20.70	21.39	882,777	+0.26(+1.24%)
Dec 29, 2022	20.50	21.27	20.38	21.13	972,982	+0.62(+3.02%)
Dec 28, 2022	21.11	21.15	20.35	20.51	1,284,730	-0.78(-3.66%)
Dec 27, 2022	21.89	21.90	21.22	21.29	634,027	-0.61(-2.79%)
Dec 23, 2022	21.25	21.93	20.77	21.90	1,029,504	+0.84(+4.01%)
Dec 22, 2022	21.62	21.62	20.73	21.06	928,888	-0.60(-2.77%)
Dec 21, 2022	22.04	22.05	21.39	21.66	905,332	+0.08(+0.39%)
Dec 20, 2022	21.60	22.01	21.53	21.57	844,521	-0.01(-0.04%)
Dec 19, 2022	21.46	21.68	21.03	21.58	1,209,343	+0.23(+1.10%)
Dec 16, 2022	21.39	21.66	20.98	21.35	2,472,196	-0.57(-2.61%)
Dec 15, 2022	21.94	22.13	21.68	21.92	1,281,588	-0.12(-0.55%)
Dec 14, 2022	23.01	23.09	21.95	22.04	1,337,403	-0.78(-3.41%)
Dec 13, 2022	23.35	23.50	22.52	22.82	1,302,254	-0.07(-0.29%)
Dec 12, 2022	22.95	23.06	22.51	22.89	1,391,941	+0.40(+1.80%)
Dec 09, 2022	22.79	23.06	22.40	22.48	1,131,553	-0.48(-2.08%)
Dec 08, 2022	23.36	23.44	22.67	22.96	1,508,503	+0.30(+1.33%)
Dec 07, 2022	22.76	22.99	22.35	22.66	1,024,334	-0.06(-0.25%)
Dec 06, 2022	23.21	23.47	22.46	22.72	987,895	-0.54(-2.30%)
Dec 05, 2022	24.02	24.23	23.03	23.25	1,069,439	-0.18(-0.76%)
Dec 02, 2022	23.22	23.44	22.86	23.43	1,089,705	-0.09(-0.40%)
Dec 01, 2022	23.62	23.97	23.26	23.52	1,266,556	-0.01(-0.04%)
Nov 30, 2022	23.51	23.71	23.09	23.53	791,203	+0.23(+1.01%)
Nov 29, 2022	23.22	23.62	23.17	23.30	988,138	+0.48(+2.10%)
Nov 28, 2022	23.41	23.43	22.71	22.82	1,181,023	-1.05(-4.40%)
Nov 25, 2022	23.87	24.09	23.53	23.87	419,042	+0.28(+1.19%)
Nov 23, 2022	23.76	24.00	23.30	23.59	1,618,044	-0.37(-1.53%)
Nov 22, 2022	23.48	24.19	23.35	23.96	1,122,218	+0.79(+3.40%)
Nov 21, 2022	22.12	23.23	21.91	23.17	1,764,767	+0.53(+2.32%)
Nov 18, 2022	22.94	22.94	22.46	22.64	1,182,672	-0.49(-2.11%)
Nov 17, 2022	22.81	23.27	22.45	23.13	1,252,642	+0.26(+1.15%)
Nov 16, 2022	24.44	24.57	22.87	22.87	1,653,517	-1.42(-5.84%)
Nov 15, 2022	24.87	25.01	23.64	24.29	2,162,371	-0.05(-0.19%)
Nov 14, 2022	24.02	24.69	23.57	24.33	2,130,684	+0.51(+2.13%)
Nov 11, 2022	23.75	24.50	23.48	23.83	1,935,172	+0.51(+2.17%)
Nov 10, 2022	24.14	24.16	23.15	23.32	1,700,161	-0.25(-1.08%)
Nov 09, 2022	25.35	25.38	23.49	23.57	1,884,280	-2.00(-7.82%)
Nov 08, 2022	25.65	26.61	25.56	25.57	1,347,036	-0.24(-0.95%)
Nov 07, 2022	25.99	26.24	25.54	25.82	1,132,272	-0.14(-0.54%)
Nov 04, 2022	26.44	26.69	25.67	25.96	1,163,466	+0.13(+0.51%)
Nov 03, 2022	25.59	26.56	25.53	25.82	958,174	-0.14(-0.54%)
Nov 02, 2022	25.65	26.73	25.51	25.97	1,552,567	+0.33(+1.28%)
Nov 01, 2022	26.56	26.59	25.44	25.64	2,626,444	-0.48(-1.83%)
Oct 31, 2022	25.29	26.17	25.27	26.12	993,928	+0.54(+2.13%)
Oct 28, 2022	25.43	25.72	24.80	25.57	1,351,753	+0.11(+0.44%)
Oct 27, 2022	26.06	26.11	25.37	25.46	885,311	-0.23(-0.91%)
Oct 26, 2022	25.36	26.28	25.28	25.69	1,623,587	+0.48(+1.90%)
Oct 25, 2022	23.82	25.30	23.77	25.21	1,925,990	+1.52(+6.42%)
Oct 24, 2022	24.02	24.02	23.33	23.69	1,659,267	-0.34(-1.41%)
Oct 21, 2022	23.97	24.13	23.54	24.03	832,727	+0.06(+0.24%)
Oct 20, 2022	24.59	24.71	23.88	23.98	938,787	-0.36(-1.47%)
Oct 19, 2022	23.67	24.40	23.46	24.33	1,564,399	+0.41(+1.73%)
Oct 18, 2022	23.75	24.41	23.61	23.92	1,059,756	+0.34(+1.43%)
Oct 17, 2022	23.11	23.75	23.00	23.58	945,267	+0.94(+4.15%)
Oct 14, 2022	23.31	23.69	22.61	22.64	1,058,090	-0.79(-3.37%)
Oct 13, 2022	22.92	23.81	22.65	23.43	1,266,848	+0.38(+1.63%)
Oct 12, 2022	23.63	23.68	22.58	23.06	1,705,490	-0.63(-2.66%)
Oct 11, 2022	22.92	23.96	22.60	23.68	1,064,280	+0.23(+1.00%)
Oct 10, 2022	23.68	24.30	23.00	23.45	1,354,181	-0.59(-2.46%)
Oct 07, 2022	24.40	24.59	23.83	24.04	798,970	-0.16(-0.66%)
Oct 06, 2022	24.10	25.05	24.06	24.20	646,936	-0.14(-0.58%)
Oct 05, 2022	24.23	24.47	23.39	24.34	1,029,358	-0.17(-0.69%)
Oct 04, 2022	24.48	25.11	24.27	24.51	1,385,689	+0.43(+1.79%)

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.