Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	19.27	19.29	18.90	19.04	38,238	-0.20(-1.05%)
Dec 29, 2022	19.09	19.27	19.08	19.24	37,724	+0.16(+0.84%)
Dec 28, 2022	19.29	19.36	19.05	19.08	16,299	-0.32(-1.65%)
Dec 27, 2022	19.45	19.47	19.40	19.40	10,243	+0.19(+1.01%)
Dec 23, 2022	19.15	19.24	19.07	19.21	41,858	-0.02(-0.13%)
Dec 22, 2022	19.40	19.40	19.12	19.23	24,708	-0.18(-0.92%)
Dec 21, 2022	19.28	19.47	19.25	19.41	1,272,819	-0.04(-0.20%)
Dec 20, 2022	19.29	19.50	19.29	19.45	1,740,300	+0.32(+1.67%)
Dec 19, 2022	19.20	19.20	19.07	19.13	1,735,575	+0.19(+1.00%)
Dec 16, 2022	19.00	19.00	18.88	18.94	6,923	+0.28(+1.50%)
Dec 15, 2022	18.96	18.96	18.65	18.66	29,575	-0.82(-4.22%)
Dec 14, 2022	19.57	19.59	19.26	19.48	23,618	-0.06(-0.30%)
Dec 13, 2022	19.69	19.75	19.46	19.54	5,607	+0.26(+1.34%)
Dec 12, 2022	19.19	19.30	19.19	19.28	101,657	+0.01(+0.05%)
Dec 09, 2022	19.27	19.44	19.27	19.28	8,101	+0.17(+0.90%)
Dec 08, 2022	19.00	19.14	19.00	19.10	18,432	+0.05(+0.26%)
Dec 07, 2022	18.96	19.06	18.92	19.05	4,552	+0.10(+0.51%)
Dec 06, 2022	19.14	19.14	18.88	18.96	21,794	-0.31(-1.62%)
Dec 05, 2022	19.58	19.63	19.27	19.27	20,003	-0.46(-2.31%)
Dec 02, 2022	19.60	19.73	19.60	19.73	6,852	-0.28(-1.38%)
Dec 01, 2022	20.08	20.15	19.89	20.00	15,696	-0.13(-0.63%)
Nov 30, 2022	19.70	20.13	19.59	20.13	25,682	+0.81(+4.20%)
Nov 29, 2022	19.27	19.34	19.26	19.32	2,447	+0.45(+2.38%)
Nov 28, 2022	19.10	19.10	18.84	18.87	1,930	-0.29(-1.49%)
Nov 25, 2022	19.25	19.25	19.16	19.16	2,068	-0.06(-0.32%)
Nov 23, 2022	18.88	19.23	18.88	19.22	3,106	+0.41(+2.17%)
Nov 22, 2022	18.69	18.84	18.69	18.81	9,548	+0.08(+0.44%)
Nov 21, 2022	18.76	18.81	18.69	18.73	7,552	-0.53(-2.75%)
Nov 18, 2022	19.29	19.29	19.21	19.26	6,319	+0.06(+0.33%)
Nov 17, 2022	18.93	19.19	18.93	19.19	27,502	-0.30(-1.52%)
Nov 16, 2022	19.70	19.80	19.47	19.49	14,869	-0.53(-2.64%)
Nov 15, 2022	20.17	20.17	19.90	20.02	9,425	+0.21(+1.05%)
Nov 14, 2022	19.79	19.92	19.79	19.81	4,488	-0.30(-1.50%)
Nov 11, 2022	19.90	20.13	19.90	20.11	12,463	+0.72(+3.71%)
Nov 10, 2022	19.06	19.39	19.06	19.39	25,554	+0.82(+4.41%)
Nov 09, 2022	18.79	18.88	18.57	18.57	105,640	-0.03(-0.16%)
Nov 08, 2022	18.56	18.72	18.44	18.60	8,783	+0.44(+2.41%)
Nov 07, 2022	18.22	18.25	18.07	18.16	13,054	+0.23(+1.31%)
Nov 04, 2022	17.83	17.93	17.72	17.93	4,830	+0.60(+3.45%)
Nov 03, 2022	17.27	17.35	17.19	17.33	11,685	+0.09(+0.55%)
Nov 02, 2022	17.55	17.73	17.24	17.24	36,071	-0.34(-1.95%)
Nov 01, 2022	17.67	17.68	17.53	17.58	17,131	+0.33(+1.94%)
Oct 31, 2022	17.18	17.26	17.16	17.24	13,286	-0.02(-0.14%)
Oct 28, 2022	17.10	17.27	17.07	17.27	16,196	+0.12(+0.70%)
Oct 27, 2022	17.24	17.32	17.12	17.15	57,224	+0.01(+0.04%)
Oct 26, 2022	17.09	17.22	17.05	17.14	14,692	+0.21(+1.21%)
Oct 25, 2022	16.72	16.96	16.72	16.94	13,305	+0.31(+1.86%)
Oct 24, 2022	16.58	16.67	16.56	16.63	5,479	-0.15(-0.88%)
Oct 21, 2022	16.51	16.85	16.48	16.77	40,386	+0.20(+1.20%)
Oct 20, 2022	16.65	16.82	16.58	16.58	14,854	-0.00(-0.03%)
Oct 19, 2022	16.56	16.58	16.56	16.58	1,914	-0.20(-1.21%)
Oct 18, 2022	16.99	17.00	16.73	16.78	70,606	+0.03(+0.17%)
Oct 17, 2022	16.61	16.79	16.61	16.76	27,408	+0.48(+2.98%)
Oct 14, 2022	16.56	16.56	16.22	16.27	19,438	-0.12(-0.75%)
Oct 13, 2022	15.86	16.48	15.81	16.39	137,896	+0.01(+0.06%)
Oct 12, 2022	16.36	16.40	16.34	16.39	10,715	+0.17(+1.06%)
Oct 11, 2022	16.21	16.36	16.18	16.21	8,592	-0.03(-0.19%)
Oct 10, 2022	16.31	16.31	16.16	16.25	30,873	-0.20(-1.20%)
Oct 07, 2022	16.61	16.65	16.42	16.44	5,512	-0.27(-1.59%)
Oct 06, 2022	16.85	16.85	16.71	16.71	5,265	+0.10(+0.58%)
Oct 05, 2022	16.54	16.70	16.39	16.61	5,638	-0.24(-1.41%)
Oct 04, 2022	16.58	16.88	16.58	16.85	19,907	+0.72(+4.47%)

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.