Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	18.13	18.16	18.06	18.13	102,423	-0.15(-0.83%)
Dec 29, 2022	18.18	18.32	18.18	18.28	12,743	+0.24(+1.34%)
Dec 28, 2022	18.16	18.16	18.04	18.04	13,356	-0.22(-1.23%)
Dec 27, 2022	18.21	18.32	18.16	18.26	10,097	+0.12(+0.66%)
Dec 23, 2022	18.17	18.17	18.08	18.14	8,844	+0.03(+0.15%)
Dec 22, 2022	18.17	18.22	18.10	18.12	13,697	-0.13(-0.70%)
Dec 21, 2022	18.26	18.29	18.21	18.25	7,985	+0.06(+0.33%)
Dec 20, 2022	18.21	18.22	18.17	18.19	1,966	+0.04(+0.20%)
Dec 19, 2022	18.08	18.18	18.08	18.15	14,815	-0.05(-0.27%)
Dec 16, 2022	18.18	18.20	18.14	18.20	14,278	-0.08(-0.44%)
Dec 15, 2022	18.28	18.30	18.28	18.28	9,022	-0.45(-2.39%)
Dec 14, 2022	18.86	18.88	18.68	18.73	7,602	-0.09(-0.47%)
Dec 13, 2022	19.06	19.08	18.82	18.82	24,437	+0.25(+1.34%)
Dec 12, 2022	18.52	18.59	18.51	18.57	1,840	-0.01(-0.06%)
Dec 09, 2022	18.66	18.66	18.57	18.58	21,930	+0.06(+0.31%)
Dec 08, 2022	18.49	18.60	18.48	18.52	16,708	+0.03(+0.14%)
Dec 07, 2022	18.50	18.50	18.44	18.49	11,958	+0.03(+0.14%)
Dec 06, 2022	18.41	18.56	18.41	18.47	28,915	-0.01(-0.06%)
Dec 05, 2022	18.54	18.54	18.44	18.48	3,908	-0.15(-0.81%)
Dec 02, 2022	18.48	18.69	18.48	18.63	6,586	+0.01(+0.04%)
Dec 01, 2022	18.69	18.69	18.57	18.62	6,193	+0.20(+1.08%)
Nov 30, 2022	18.23	18.49	18.23	18.42	4,255	+0.17(+0.94%)
Nov 29, 2022	18.27	18.30	18.24	18.25	3,377	+0.04(+0.22%)
Nov 28, 2022	18.37	18.37	18.21	18.21	3,201	-0.24(-1.28%)
Nov 25, 2022	18.45	18.47	18.45	18.45	2,002	+0.10(+0.56%)
Nov 23, 2022	18.32	18.36	18.31	18.35	5,917	+0.19(+1.03%)
Nov 22, 2022	18.15	18.17	18.10	18.16	3,189	+0.23(+1.28%)
Nov 21, 2022	17.89	17.93	17.86	17.93	3,002	-0.14(-0.76%)
Nov 18, 2022	18.09	18.09	18.07	18.07	4,311	-0.08(-0.46%)
Nov 17, 2022	17.70	18.15	17.70	18.15	153,731	+0.07(+0.38%)
Nov 16, 2022	18.12	18.13	18.08	18.08	4,488	-0.01(-0.03%)
Nov 15, 2022	18.24	18.29	18.09	18.09	22,257	+0.04(+0.22%)
Nov 14, 2022	18.11	18.13	18.05	18.05	6,254	-0.12(-0.67%)
Nov 11, 2022	18.07	18.21	18.05	18.17	6,889	+0.37(+2.08%)
Nov 10, 2022	17.79	17.82	17.77	17.80	9,461	+0.67(+3.94%)
Nov 09, 2022	17.28	17.28	17.11	17.12	4,893	-0.20(-1.17%)
Nov 08, 2022	17.43	17.44	17.33	17.33	5,781	+0.20(+1.15%)
Nov 07, 2022	17.13	17.19	17.13	17.13	7,414	-0.01(-0.06%)
Nov 04, 2022	17.02	17.20	16.99	17.14	25,854	+0.28(+1.68%)
Nov 03, 2022	16.88	16.88	16.78	16.86	12,124	-0.03(-0.15%)
Nov 02, 2022	17.03	17.08	16.88	16.88	14,089	-0.19(-1.11%)
Nov 01, 2022	17.04	17.08	17.03	17.07	28,268	+0.18(+1.04%)
Oct 31, 2022	16.93	16.94	16.90	16.90	29,010	-0.22(-1.26%)
Oct 28, 2022	17.00	17.11	16.96	17.11	18,987	+0.09(+0.54%)
Oct 27, 2022	17.17	17.18	17.02	17.02	33,664	-0.16(-0.93%)
Oct 26, 2022	17.10	17.27	17.10	17.18	50,685	+0.08(+0.50%)
Oct 25, 2022	16.92	17.51	16.90	17.10	27,483	+0.42(+2.50%)
Oct 24, 2022	16.72	16.78	16.68	16.68	13,692	-0.15(-0.89%)
Oct 21, 2022	16.64	17.25	16.62	16.83	31,206	+0.32(+1.93%)
Oct 20, 2022	16.52	16.55	16.51	16.51	867	-0.07(-0.45%)
Oct 19, 2022	16.55	16.58	16.47	16.58	4,988	-0.15(-0.91%)
Oct 18, 2022	17.39	17.39	16.67	16.73	5,526	+0.07(+0.40%)
Oct 17, 2022	16.72	16.75	16.64	16.67	3,684	+0.32(+1.96%)
Oct 14, 2022	16.49	16.49	16.35	16.35	4,103	-0.38(-2.27%)
Oct 13, 2022	16.37	16.73	16.37	16.73	1,834	+0.04(+0.21%)
Oct 12, 2022	16.63	16.71	16.60	16.69	25,694	-0.11(-0.63%)
Oct 11, 2022	15.20	16.85	14.28	16.80	253,211	-0.10(-0.58%)
Oct 10, 2022	16.84	16.93	16.84	16.90	4,136	-0.12(-0.69%)
Oct 07, 2022	17.56	17.56	17.00	17.01	13,923	-0.11(-0.66%)
Oct 06, 2022	17.24	17.24	17.13	17.13	6,189	-0.25(-1.43%)
Oct 05, 2022	17.14	17.49	17.14	17.38	17,522	-0.23(-1.30%)
Oct 04, 2022	17.50	17.69	17.50	17.60	18,336	+0.34(+1.98%)

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.