Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2022					0	+0.00(+0.00%)
Nov 18, 2022	17.83	17.87	17.83	17.87	11,779	+0.00(+0.00%)
Nov 17, 2022	17.83	17.87	17.83	17.87	824	+0.00(+0.00%)
Nov 16, 2022	17.83	17.87	17.83	17.87	1,038	+0.00(+0.00%)
Nov 15, 2022	17.83	17.87	17.83	17.87	1,086	+0.00(+0.00%)
Nov 14, 2022	17.87	17.87	17.87	17.87	66	+0.00(+0.00%)
Nov 11, 2022	17.87	17.87	17.83	17.87	631	+0.01(+0.03%)
Nov 10, 2022	17.86	17.86	17.86	17.86	0	+0.02(+0.11%)
Nov 09, 2022	17.82	17.85	17.78	17.84	46,650	-0.15(-0.81%)
Nov 08, 2022	18.00	18.00	17.99	17.99	169,300	-0.01(-0.05%)
Nov 07, 2022	17.84	18.01	17.84	18.00	287,004	+0.17(+0.94%)
Nov 04, 2022	17.83	17.83	17.83	17.83	100	+0.30(+1.71%)
Nov 03, 2022	17.53	17.53	17.53	17.53	0	-0.07(-0.40%)
Nov 02, 2022	17.85	17.85	17.60	17.60	442	-0.52(-2.89%)
Nov 01, 2022	18.13	18.13	18.13	18.13	66	+0.01(+0.08%)
Oct 31, 2022	18.11	18.11	18.11	18.11	27	-0.12(-0.68%)
Oct 28, 2022	18.22	18.24	18.22	18.24	184	+0.29(+1.61%)
Oct 27, 2022	17.95	17.95	17.95	17.95	16	-0.18(-0.98%)
Oct 26, 2022	18.18	18.18	18.13	18.13	652	-0.25(-1.36%)
Oct 25, 2022	18.23	18.38	18.23	18.38	1,533	+0.48(+2.71%)
Oct 24, 2022	17.89	17.89	17.89	17.89	41	+0.12(+0.70%)
Oct 21, 2022	17.77	17.77	17.77	17.77	113	+0.26(+1.49%)
Oct 20, 2022	17.51	17.51	17.51	17.51	45	-0.16(-0.91%)
Oct 19, 2022	17.67	17.67	17.67	17.67	4	-0.20(-1.13%)
Oct 18, 2022	17.87	17.87	17.87	17.87	194	+0.21(+1.22%)
Oct 17, 2022	17.65	17.65	17.65	17.65	0	+0.56(+3.30%)
Oct 14, 2022	17.22	17.22	17.09	17.09	371	-0.48(-2.73%)
Oct 13, 2022	17.02	17.57	17.02	17.57	121	+0.34(+1.94%)
Oct 12, 2022	17.34	17.34	17.23	17.23	695	-0.10(-0.55%)
Oct 11, 2022	17.63	17.63	17.33	17.33	1,487	-0.30(-1.72%)
Oct 10, 2022	17.61	17.70	17.61	17.63	808	-0.06(-0.36%)
Oct 07, 2022	17.70	17.70	17.70	17.70	100	-0.68(-3.71%)
Oct 06, 2022	18.38	18.38	18.38	18.38	99	-0.25(-1.34%)
Oct 05, 2022	18.63	18.63	18.63	18.63	52	-0.13(-0.72%)
Oct 04, 2022	18.31	18.77	18.31	18.77	340	+0.63(+3.48%)
Oct 03, 2022	18.14	18.14	18.14	18.14	27	+0.36(+2.05%)
Sep 30, 2022	17.91	17.91	17.77	17.77	523	-0.15(-0.85%)
Sep 29, 2022	17.92	17.92	17.92	17.92	1	-0.62(-3.35%)
Sep 28, 2022	18.48	18.54	18.48	18.54	6,119	+0.45(+2.51%)
Sep 27, 2022	18.18	18.18	18.06	18.09	1,214	-0.09(-0.49%)
Sep 26, 2022	18.15	18.18	18.15	18.18	962	-0.15(-0.81%)
Sep 23, 2022	18.36	18.36	18.26	18.33	460	-0.35(-1.88%)
Sep 22, 2022	18.68	18.68	18.68	18.68	98	-0.35(-1.84%)
Sep 21, 2022	19.51	19.71	19.03	19.03	878	-0.31(-1.60%)
Sep 20, 2022	19.36	19.36	19.34	19.34	220	-0.36(-1.81%)
Sep 19, 2022	19.63	19.70	19.63	19.70	360	+0.12(+0.62%)
Sep 16, 2022	19.58	19.58	19.58	19.58	218	-0.25(-1.28%)
Sep 15, 2022	19.83	19.83	19.83	19.83	24	-0.26(-1.32%)
Sep 14, 2022	20.09	20.09	20.09	20.09	17	-0.11(-0.53%)
Sep 13, 2022	21.00	21.00	20.20	20.20	542	-1.03(-4.86%)
Sep 12, 2022	21.27	21.27	21.23	21.23	848	+0.23(+1.08%)
Sep 09, 2022	21.00	21.00	21.00	21.00	100	+0.42(+2.04%)
Sep 08, 2022	20.50	20.58	20.50	20.58	259	+0.09(+0.42%)
Sep 07, 2022	20.45	20.50	20.45	20.50	3,212	+0.43(+2.12%)
Sep 06, 2022	20.09	20.09	20.07	20.07	124	-0.08(-0.40%)
Sep 02, 2022	20.62	20.62	20.15	20.15	1,201	-0.24(-1.18%)
Sep 01, 2022	20.40	20.40	20.40	20.40	108	-0.03(-0.13%)
Aug 31, 2022	20.42	20.42	20.42	20.42	33	-0.09(-0.43%)
Aug 30, 2022	20.51	20.51	20.51	20.51	457	-0.23(-1.13%)
Aug 29, 2022	20.80	20.80	20.74	20.74	820	-0.14(-0.67%)
Aug 26, 2022	21.33	21.60	20.89	20.89	1,881	-0.58(-2.70%)
Aug 25, 2022	21.58	21.58	21.46	21.46	429	+0.19(+0.90%)
Aug 24, 2022	21.27	21.27	21.27	21.27	68	+0.05(+0.25%)
Aug 23, 2022	21.22	21.25	21.14	21.22	15,210	-0.15(-0.72%)
Aug 22, 2022	21.71	21.71	21.38	21.38	379	-0.58(-2.62%)
Aug 19, 2022	21.98	21.98	21.93	21.95	1,824	-0.35(-1.55%)
Aug 18, 2022	22.39	22.39	22.30	22.30	378	-0.04(-0.19%)
Aug 17, 2022	22.34	22.34	22.34	22.34	18	-0.30(-1.31%)
Aug 16, 2022	22.75	22.75	22.64	22.64	779	+0.08(+0.37%)
Aug 15, 2022	22.55	22.55	22.55	22.55	46	+0.13(+0.57%)
Aug 12, 2022	22.22	22.43	22.22	22.43	673	+0.34(+1.55%)
Aug 11, 2022	22.11	22.11	22.09	22.09	254	-0.03(-0.12%)
Aug 10, 2022	21.79	22.15	21.79	22.11	698	+0.55(+2.53%)
Aug 09, 2022	21.57	21.57	21.57	21.57	16	-0.15(-0.69%)
Aug 08, 2022	21.72	21.72	21.72	21.72	0	+0.02(+0.09%)
Aug 05, 2022	21.70	21.70	21.70	21.70	100	-0.04(-0.20%)
Aug 04, 2022	21.75	21.75	21.71	21.74	603	+0.08(+0.36%)
Aug 03, 2022	21.51	21.66	21.51	21.66	1,742	+0.37(+1.76%)
Aug 02, 2022	21.41	21.41	21.29	21.29	1,838	-0.18(-0.85%)
Aug 01, 2022	21.50	21.50	21.47	21.47	790	-0.00(-0.01%)
Jul 29, 2022	21.47	21.47	21.47	21.47	100	+0.37(+1.76%)
Jul 28, 2022	20.86	21.12	20.86	21.10	222	+0.56(+2.73%)
Jul 27, 2022	20.24	20.54	20.24	20.54	150	+0.57(+2.85%)
Jul 26, 2022	20.10	20.10	19.95	19.97	896	-0.37(-1.84%)
Jul 25, 2022	20.27	20.35	20.27	20.35	100	-0.07(-0.34%)
Jul 22, 2022	20.42	20.42	20.42	20.42	100	-0.16(-0.80%)
Jul 21, 2022	20.35	20.59	20.31	20.58	7,379	+0.15(+0.74%)
Jul 20, 2022	20.52	20.52	20.43	20.43	356	+0.19(+0.93%)
Jul 19, 2022	20.20	20.24	20.20	20.24	743	+0.63(+3.21%)
Jul 18, 2022	19.96	19.96	19.61	19.61	503	-0.07(-0.33%)
Jul 15, 2022	19.52	19.79	19.52	19.68	532	+0.31(+1.60%)
Jul 14, 2022	19.37	19.37	19.37	19.37	0	-0.16(-0.84%)
Jul 13, 2022	19.56	19.62	19.53	19.53	359	-0.09(-0.48%)
Jul 12, 2022	19.85	19.85	19.51	19.62	1,696	-0.21(-1.06%)
Jul 11, 2022	19.79	19.83	19.79	19.83	143	-0.32(-1.57%)
Jul 08, 2022	20.15	20.15	20.15	20.15	100	-0.10(-0.49%)
Jul 07, 2022	20.25	20.25	20.25	20.25	2,302	+0.26(+1.29%)
Jul 06, 2022	19.99	19.99	19.99	19.99	39	-0.01(-0.04%)
Jul 05, 2022	19.64	20.00	19.64	20.00	2,186	+0.18(+0.90%)
Jul 01, 2022	19.67	19.82	19.67	19.82	219	+0.29(+1.47%)
Jun 30, 2022	19.61	19.61	19.53	19.53	292	-0.25(-1.27%)
Jun 29, 2022	19.83	19.85	19.78	19.78	6,640	-0.04(-0.22%)
Jun 28, 2022	19.83	19.83	19.83	19.83	140	-0.52(-2.57%)
Jun 27, 2022	20.36	20.36	20.35	20.35	551	-0.20(-0.96%)
Jun 24, 2022	20.35	20.55	20.34	20.55	644	+0.75(+3.78%)
Jun 23, 2022	19.84	19.84	19.79	19.80	252	+0.29(+1.49%)
Jun 22, 2022	19.69	19.69	19.51	19.51	780	+0.11(+0.58%)
Jun 21, 2022	19.52	19.52	19.36	19.39	464	+0.31(+1.63%)
Jun 17, 2022	18.95	19.08	18.95	19.08	100	+0.28(+1.48%)
Jun 16, 2022	19.41	19.41	18.78	18.80	30,431	-0.80(-4.06%)
Jun 15, 2022	19.40	19.64	19.40	19.60	634	+0.38(+2.00%)
Jun 14, 2022	19.22	19.22	19.22	19.22	15	-0.21(-1.07%)
Jun 13, 2022	20.08	20.08	19.42	19.42	2,714	-0.91(-4.49%)
Jun 10, 2022	20.41	20.53	20.34	20.34	944	-0.72(-3.41%)
Jun 09, 2022	21.16	21.16	21.05	21.05	151	-0.50(-2.33%)
Jun 08, 2022	21.59	21.59	21.56	21.56	194	-0.25(-1.16%)
Jun 07, 2022	21.81	21.81	21.81	21.81	326	+0.03(+0.12%)
Jun 06, 2022	21.84	21.93	21.78	21.78	1,089	+0.20(+0.91%)
Jun 03, 2022	21.66	21.66	21.59	21.59	107	-0.27(-1.23%)
Jun 02, 2022	21.53	21.86	21.53	21.86	678	+0.52(+2.43%)

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.