Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	17.43	17.56	17.36	17.49	1,458,784	-0.01(-0.05%)
Dec 29, 2022	17.48	17.61	17.45	17.50	1,300,327	+0.06(+0.34%)
Dec 28, 2022	17.56	17.69	17.43	17.44	1,103,641	-0.21(-1.17%)
Dec 27, 2022	17.81	17.81	17.57	17.65	2,482,749	-0.14(-0.81%)
Dec 23, 2022	17.85	17.92	17.73	17.79	663,343	-0.07(-0.40%)
Dec 22, 2022	17.96	18.01	17.77	17.86	940,892	-0.16(-0.90%)
Dec 21, 2022	18.05	18.17	18.01	18.02	1,410,739	+0.00(+0.00%)
Dec 20, 2022	18.08	18.12	17.98	18.02	1,065,021	-0.04(-0.20%)
Dec 19, 2022	18.08	18.13	18.06	18.06	713,773	-0.11(-0.59%)
Dec 16, 2022	18.04	18.19	17.99	18.17	1,104,819	+0.09(+0.50%)
Dec 15, 2022	18.11	18.19	18.08	18.08	1,238,165	-0.12(-0.64%)
Dec 14, 2022	18.25	18.32	18.11	18.20	2,282,097	-0.04(-0.20%)
Dec 13, 2022	18.20	18.34	18.18	18.23	1,261,244	+0.21(+1.15%)
Dec 12, 2022	18.02	18.08	17.89	18.02	1,045,522	+0.01(+0.05%)
Dec 09, 2022	18.17	18.20	17.98	18.02	1,092,948	-0.16(-0.89%)
Dec 08, 2022	18.32	18.37	18.18	18.18	783,983	-0.13(-0.74%)
Dec 07, 2022	18.23	18.34	18.21	18.31	774,457	+0.10(+0.54%)
Dec 06, 2022	18.32	18.39	18.17	18.21	737,238	-0.11(-0.59%)
Dec 05, 2022	18.47	18.56	18.32	18.32	869,551	-0.32(-1.71%)
Dec 02, 2022	18.45	18.64	18.36	18.64	557,794	+0.10(+0.53%)
Dec 01, 2022	18.35	18.57	18.33	18.54	1,295,181	+0.24(+1.32%)
Nov 30, 2022	18.03	18.32	17.96	18.30	969,948	+0.28(+1.54%)
Nov 29, 2022	18.24	18.24	18.00	18.02	1,222,369	-0.23(-1.27%)
Nov 28, 2022	18.30	18.31	18.22	18.26	552,478	-0.06(-0.34%)
Nov 25, 2022	18.26	18.33	18.23	18.32	359,849	+0.07(+0.39%)
Nov 23, 2022	18.19	18.28	18.17	18.25	762,360	+0.11(+0.59%)
Nov 22, 2022	18.23	18.23	18.14	18.14	1,024,508	-0.03(-0.15%)
Nov 21, 2022	18.14	18.23	18.12	18.17	527,552	-0.03(-0.15%)
Nov 18, 2022	18.27	18.27	18.14	18.19	816,171	+0.03(+0.15%)
Nov 17, 2022	18.16	18.18	18.03	18.17	1,023,368	-0.11(-0.59%)
Nov 16, 2022	18.31	18.32	18.24	18.27	722,728	-0.01(-0.05%)
Nov 15, 2022	18.07	18.32	18.07	18.28	786,444	+0.30(+1.69%)
Nov 14, 2022	18.22	18.23	17.96	17.98	1,326,705	-0.24(-1.32%)
Nov 11, 2022	18.09	18.30	18.01	18.22	1,110,511	+0.16(+0.89%)
Nov 10, 2022	17.60	18.12	17.56	18.06	2,286,480	+0.77(+4.44%)
Nov 09, 2022	17.34	17.40	17.13	17.29	14,303,611	-0.11(-0.62%)
Nov 08, 2022	17.13	17.40	17.09	17.40	902,364	+0.31(+1.83%)
Nov 07, 2022	17.03	17.10	16.99	17.09	804,122	+0.07(+0.42%)
Nov 04, 2022	17.14	17.15	16.98	17.01	792,292	-0.12(-0.68%)
Nov 03, 2022	17.16	17.16	17.04	17.13	561,612	-0.02(-0.13%)
Nov 02, 2022	17.22	17.38	17.12	17.15	556,842	-0.05(-0.31%)
Nov 01, 2022	17.52	17.53	17.21	17.21	1,418,749	-0.24(-1.38%)
Oct 31, 2022	17.53	17.53	17.31	17.45	774,825	-0.04(-0.20%)
Oct 28, 2022	17.36	17.48	17.33	17.48	663,455	+0.18(+1.03%)
Oct 27, 2022	17.49	17.49	17.30	17.30	532,105	-0.05(-0.31%)
Oct 26, 2022	17.31	17.49	17.25	17.36	779,165	+0.04(+0.20%)
Oct 25, 2022	17.14	17.32	17.14	17.32	848,325	+0.25(+1.46%)
Oct 24, 2022	17.04	17.14	17.00	17.07	598,680	+0.03(+0.16%)
Oct 21, 2022	17.07	17.13	16.96	17.05	965,653	-0.05(-0.31%)
Oct 20, 2022	17.37	17.37	17.08	17.10	644,837	-0.30(-1.74%)
Oct 19, 2022	17.38	17.44	17.29	17.40	830,902	-0.08(-0.46%)
Oct 18, 2022	17.53	17.56	17.43	17.48	665,979	+0.04(+0.25%)
Oct 17, 2022	17.51	17.63	17.43	17.44	597,837	+0.02(+0.10%)
Oct 14, 2022	17.54	17.58	17.40	17.42	829,679	-0.09(-0.51%)
Oct 13, 2022	17.37	17.55	17.22	17.51	704,687	-0.03(-0.15%)
Oct 12, 2022	17.68	17.68	17.49	17.53	1,060,393	-0.16(-0.90%)
Oct 11, 2022	17.76	17.80	17.61	17.69	728,627	-0.08(-0.45%)
Oct 10, 2022	18.09	18.09	17.71	17.77	903,867	-0.13(-0.74%)
Oct 07, 2022	18.01	18.01	17.88	17.91	682,287	-0.16(-0.89%)
Oct 06, 2022	18.17	18.23	18.04	18.07	614,758	-0.12(-0.64%)
Oct 05, 2022	18.27	18.33	18.18	18.18	494,597	-0.20(-1.09%)
Oct 04, 2022	18.36	18.50	18.31	18.38	1,078,156	+0.09(+0.48%)

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.