Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	17.99	18.02	17.89	17.94	15,667	-0.08(-0.45%)
Dec 29, 2022	17.95	18.08	17.95	18.02	6,840	+0.25(+1.41%)
Dec 28, 2022	17.95	17.95	17.77	17.77	5,002	-0.22(-1.21%)
Dec 27, 2022	18.05	18.05	17.96	17.98	7,214	+0.01(+0.05%)
Dec 23, 2022	17.83	18.00	17.83	17.97	29,019	+0.17(+0.96%)
Dec 22, 2022	17.75	17.82	17.66	17.80	12,253	-0.00(-0.00%)
Dec 21, 2022	17.70	17.83	17.70	17.80	5,157	+0.26(+1.51%)
Dec 20, 2022	17.45	17.56	17.45	17.54	10,024	+0.04(+0.23%)
Dec 19, 2022	17.62	17.62	17.50	17.50	5,098	-0.02(-0.12%)
Dec 16, 2022	17.49	17.61	17.45	17.52	9,791	-0.12(-0.70%)
Dec 15, 2022	17.81	17.82	17.60	17.64	30,896	-0.34(-1.90%)
Dec 14, 2022	17.97	18.01	17.96	17.99	2,778	-0.03(-0.15%)
Dec 13, 2022	18.20	18.20	17.91	18.01	26,708	+0.14(+0.78%)
Dec 12, 2022	17.91	17.91	17.81	17.87	16,292	-0.05(-0.26%)
Dec 09, 2022	17.95	18.03	17.90	17.92	6,958	-0.10(-0.56%)
Dec 08, 2022	17.98	18.02	17.95	18.02	9,609	+0.06(+0.36%)
Dec 07, 2022	17.98	17.99	17.91	17.95	7,265	-0.06(-0.36%)
Dec 06, 2022	18.16	18.17	17.96	18.02	16,710	-0.15(-0.80%)
Dec 05, 2022	18.39	18.40	18.15	18.17	2,819	-0.12(-0.67%)
Dec 02, 2022	18.20	18.30	18.17	18.29	3,850	-0.04(-0.21%)
Dec 01, 2022	18.42	18.44	18.26	18.33	13,109	+0.02(+0.09%)
Nov 30, 2022	17.98	18.32	17.98	18.31	3,170	+0.25(+1.40%)
Nov 29, 2022	18.16	18.24	18.04	18.06	3,907	+0.21(+1.19%)
Nov 28, 2022	18.18	18.18	17.84	17.84	7,615	-0.53(-2.91%)
Nov 25, 2022	18.23	18.42	18.22	18.38	62,451	+0.14(+0.78%)
Nov 23, 2022	18.14	18.25	18.12	18.24	5,924	-0.00(-0.02%)
Nov 22, 2022	18.12	18.24	18.12	18.24	15,039	+0.36(+2.02%)
Nov 21, 2022	17.85	17.88	17.83	17.88	2,181	-0.17(-0.92%)
Nov 18, 2022	18.07	18.08	18.00	18.05	11,830	+0.16(+0.88%)
Nov 17, 2022	17.77	17.95	17.76	17.89	31,595	-0.06(-0.33%)
Nov 16, 2022	18.02	18.06	17.94	17.95	19,934	-0.08(-0.44%)
Nov 15, 2022	18.11	18.19	17.92	18.03	13,209	+0.06(+0.31%)
Nov 14, 2022	18.02	18.07	17.92	17.97	27,395	-0.14(-0.77%)
Nov 11, 2022	17.94	18.17	17.94	18.11	18,523	+0.45(+2.56%)
Nov 10, 2022	17.48	17.66	17.41	17.66	9,945	+0.64(+3.75%)
Nov 09, 2022	17.09	17.10	16.97	17.02	4,283	-0.20(-1.18%)
Nov 08, 2022	17.09	17.34	17.08	17.22	38,594	+0.16(+0.92%)
Nov 07, 2022	17.00	17.14	16.96	17.07	14,888	+0.32(+1.93%)
Nov 04, 2022	16.46	16.75	16.40	16.74	22,890	+1.10(+7.03%)
Nov 03, 2022	15.62	15.71	15.62	15.64	16,884	-0.18(-1.11%)
Nov 02, 2022	15.94		15.78	15.82	11,873	-0.05(-0.29%)
Nov 01, 2022	16.11	16.13	15.80	15.87	14,517	+0.02(+0.12%)
Oct 31, 2022	15.83	15.89	15.77	15.85	16,039	-0.17(-1.04%)
Oct 28, 2022	15.84	16.03	15.82	16.01	31,152	+0.39(+2.48%)
Oct 27, 2022	15.64	15.79	15.62	15.63	34,091	-0.07(-0.44%)
Oct 26, 2022	15.51	15.80	15.51	15.69	43,377	+0.20(+1.28%)
Oct 25, 2022	15.28	15.54	15.28	15.50	47,055	+0.33(+2.15%)
Oct 24, 2022	15.19	15.24	15.09	15.17	10,918	+0.06(+0.43%)
Oct 21, 2022	14.76	15.11	14.76	15.11	10,079	+0.30(+2.05%)
Oct 20, 2022	14.94	15.05	14.77	14.80	13,006	-0.01(-0.06%)
Oct 19, 2022	14.83	14.90	14.73	14.81	3,197	-0.21(-1.41%)
Oct 18, 2022	15.16	15.16	14.97	15.03	8,887	+0.07(+0.49%)
Oct 17, 2022	14.95	15.01	14.91	14.95	43,217	+0.47(+3.25%)
Oct 14, 2022	14.86	14.89	14.47	14.48	7,201	-0.30(-2.06%)
Oct 13, 2022	14.16	14.82	14.16	14.79	37,361	+0.56(+3.96%)
Oct 12, 2022	14.30	14.32	14.22	14.22	22,650	-0.16(-1.09%)
Oct 11, 2022	14.37	14.60	14.32	14.38	50,873	-0.22(-1.52%)
Oct 10, 2022	14.70	14.73	14.56	14.60	18,843	-0.09(-0.63%)
Oct 07, 2022	14.83	14.87	14.68	14.69	8,677	-0.22(-1.51%)
Oct 06, 2022	15.04	15.04	14.92	14.92	9,310	-0.30(-1.98%)
Oct 05, 2022	15.15	15.31	14.97	15.22	9,253	-0.12(-0.78%)
Oct 04, 2022	15.22	15.41	15.21	15.34	42,250	+0.58(+3.95%)

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.