Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	18.01	18.08	17.97	18.05	523,386	+0.08(+0.45%)
Dec 29, 2022	17.93	18.03	17.93	17.97	561,939	+0.09(+0.50%)
Dec 28, 2022	17.90	17.92	17.79	17.88	527,658	-0.08(-0.45%)
Dec 27, 2022	17.86	18.16	17.86	17.96	352,859	+0.15(+0.84%)
Dec 23, 2022	17.77	17.86	17.74	17.81	376,774	+0.06(+0.34%)
Dec 22, 2022	17.87	17.87	17.68	17.75	1,001,336	-0.23(-1.28%)
Dec 21, 2022	18.00	18.06	17.95	17.98	961,848	-0.02(-0.11%)
Dec 20, 2022	17.89	18.04	17.89	18.00	1,153,584	+0.30(+1.69%)
Dec 19, 2022	17.74	17.78	17.67	17.70	926,756	-0.05(-0.28%)
Dec 16, 2022	17.67	17.77	17.66	17.75	798,032	+0.14(+0.80%)
Dec 15, 2022	17.64	17.69	17.58	17.61	787,023	-0.28(-1.57%)
Dec 14, 2022	17.92	17.97	17.79	17.89	1,183,166	-0.05(-0.28%)
Dec 13, 2022	18.01	18.07	17.89	17.94	932,136	+0.30(+1.70%)
Dec 12, 2022	17.72	17.74	17.61	17.64	668,839	-0.14(-0.79%)
Dec 09, 2022	17.80	17.89	17.74	17.78	867,389	+0.07(+0.37%)
Dec 08, 2022	17.74	17.78	17.69	17.71	845,072	+0.01(+0.06%)
Dec 07, 2022	17.61	17.74	17.60	17.70	329,661	+0.16(+0.94%)
Dec 06, 2022	17.58	17.61	17.51	17.54	199,701	+0.04(+0.23%)
Dec 05, 2022	17.73	17.75	17.50	17.50	247,310	-0.30(-1.71%)
Dec 02, 2022	17.70	17.83	17.65	17.80	285,931	-0.06(-0.34%)
Dec 01, 2022	17.82	17.87	17.78	17.86	663,147	+0.32(+1.85%)
Nov 30, 2022	17.43	17.54	17.29	17.54	254,589	+0.21(+1.24%)
Nov 29, 2022	17.33	17.41	17.31	17.32	159,715	+0.09(+0.49%)
Nov 28, 2022	17.33	17.34	17.23	17.24	165,817	-0.12(-0.71%)
Nov 25, 2022	17.34	17.39	17.33	17.36	65,939	+0.02(+0.10%)
Nov 23, 2022	17.20	17.37	17.20	17.34	375,129	+0.10(+0.58%)
Nov 22, 2022	17.28	17.30	17.21	17.25	191,926	+0.02(+0.09%)
Nov 21, 2022	17.28	17.29	17.16	17.23	379,552	-0.09(-0.52%)
Nov 18, 2022	17.40	17.42	17.31	17.32	741,268	-0.13(-0.74%)
Nov 17, 2022	17.44	17.45	17.39	17.45	728,802	-0.12(-0.71%)
Nov 16, 2022	17.61	17.64	17.54	17.57	107,395	-0.04(-0.20%)
Nov 15, 2022	17.58	17.69	17.52	17.61	264,359	+0.06(+0.34%)
Nov 14, 2022	17.47	17.58	17.47	17.55	238,949	+0.04(+0.20%)
Nov 11, 2022	17.44	17.52	17.39	17.52	166,235	+0.12(+0.72%)
Nov 10, 2022	17.23	17.39	17.21	17.39	399,865	+0.50(+2.96%)
Nov 09, 2022	16.97	17.06	16.87	16.89	562,360	-0.08(-0.47%)
Nov 08, 2022	16.61	17.01	16.60	16.97	769,805	+0.37(+2.23%)
Nov 07, 2022	16.62	16.66	16.59	16.60	177,971	-0.06(-0.36%)
Nov 04, 2022	16.50	16.66	16.47	16.66	416,955	+0.49(+3.03%)
Nov 03, 2022	16.04	16.18	16.03	16.17	293,401	-0.04(-0.25%)
Nov 02, 2022	16.40		16.21	16.21	585,618	-0.13(-0.80%)
Nov 01, 2022	16.37	16.39	16.28	16.34	286,703	+0.17(+1.05%)
Oct 31, 2022	16.20	16.27	16.16	16.17	193,055	-0.13(-0.80%)
Oct 28, 2022	16.29	16.34	16.23	16.30	502,174	-0.18(-1.09%)
Oct 27, 2022	16.46	16.50	16.42	16.48	870,473	-0.02(-0.12%)
Oct 26, 2022	16.47	16.57	16.47	16.50	174,537	+0.12(+0.73%)
Oct 25, 2022	16.37	16.46	16.37	16.38	504,275	+0.03(+0.18%)
Oct 24, 2022	16.33	16.38	16.30	16.35	167,624	-0.05(-0.34%)
Oct 21, 2022	16.17	16.42	16.17	16.41	637,924	+0.30(+1.83%)
Oct 20, 2022	16.16	16.30	16.11	16.11	135,867	-0.03(-0.19%)
Oct 19, 2022	16.19	16.22	16.13	16.14	169,514	-0.22(-1.34%)
Oct 18, 2022	16.39	16.40	16.31	16.36	148,459	+0.03(+0.18%)
Oct 17, 2022	16.48	16.53	16.32	16.33	181,095	+0.06(+0.37%)
Oct 14, 2022	16.39	16.41	16.25	16.27	223,695	-0.21(-1.27%)
Oct 13, 2022	16.33	16.57	16.28	16.48	570,985	-0.11(-0.66%)
Oct 12, 2022	16.54	16.62	16.53	16.59	110,848	+0.07(+0.45%)
Oct 11, 2022	16.54	16.68	16.49	16.52	302,450	-0.02(-0.09%)
Oct 10, 2022	16.58	16.63	16.50	16.53	253,748	-0.27(-1.61%)
Oct 07, 2022	16.86	16.91	16.79	16.80	185,538	-0.18(-1.09%)
Oct 06, 2022	16.96	17.01	16.91	16.98	353,841	-0.02(-0.09%)
Oct 05, 2022	16.95	17.03	16.86	17.00	215,033	-0.10(-0.58%)
Oct 04, 2022	16.93	17.14	16.91	17.10	1,292,483	+0.25(+1.48%)

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.