Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	17.81	17.95	17.74	17.87	1,427,556	-0.01(-0.05%)
Dec 29, 2022	17.86	17.99	17.84	17.88	1,272,491	+0.06(+0.34%)
Dec 28, 2022	17.94	18.08	17.81	17.82	1,080,016	-0.21(-1.17%)
Dec 27, 2022	18.20	18.20	17.95	18.03	2,429,602	-0.15(-0.81%)
Dec 23, 2022	18.24	18.31	18.12	18.18	649,143	-0.07(-0.40%)
Dec 22, 2022	18.35	18.40	18.16	18.25	920,751	-0.17(-0.90%)
Dec 21, 2022	18.45	18.57	18.40	18.42	1,380,540	+0.00(+0.00%)
Dec 20, 2022	18.47	18.52	18.37	18.42	1,042,223	-0.04(-0.20%)
Dec 19, 2022	18.47	18.53	18.46	18.46	698,494	-0.11(-0.59%)
Dec 16, 2022	18.44	18.58	18.38	18.57	1,081,169	+0.09(+0.50%)
Dec 15, 2022	18.50	18.59	18.47	18.47	1,211,660	-0.12(-0.64%)
Dec 14, 2022	18.65	18.72	18.51	18.59	2,233,246	-0.04(-0.20%)
Dec 13, 2022	18.60	18.74	18.57	18.63	1,234,245	+0.21(+1.15%)
Dec 12, 2022	18.42	18.47	18.28	18.42	1,023,141	+0.01(+0.05%)
Dec 09, 2022	18.57	18.59	18.37	18.41	1,069,552	-0.17(-0.89%)
Dec 08, 2022	18.72	18.78	18.57	18.57	767,200	-0.14(-0.74%)
Dec 07, 2022	18.63	18.74	18.61	18.71	757,878	+0.10(+0.54%)
Dec 06, 2022	18.72	18.80	18.57	18.61	721,456	-0.11(-0.59%)
Dec 05, 2022	18.88	18.97	18.72	18.72	850,937	-0.33(-1.71%)
Dec 02, 2022	18.86	19.05	18.76	19.05	545,853	+0.10(+0.53%)
Dec 01, 2022	18.76	18.97	18.73	18.95	1,267,456	+0.25(+1.32%)
Nov 30, 2022	18.43	18.72	18.35	18.70	949,184	+0.28(+1.54%)
Nov 29, 2022	18.64	18.64	18.39	18.42	1,196,202	-0.24(-1.27%)
Nov 28, 2022	18.70	18.71	18.62	18.65	540,651	-0.06(-0.34%)
Nov 25, 2022	18.65	18.73	18.63	18.72	352,145	+0.07(+0.39%)
Nov 23, 2022	18.59	18.68	18.56	18.65	746,041	+0.11(+0.59%)
Nov 22, 2022	18.63	18.63	18.54	18.54	1,002,577	-0.03(-0.15%)
Nov 21, 2022	18.54	18.62	18.52	18.56	516,259	-0.03(-0.15%)
Nov 18, 2022	18.67	18.67	18.54	18.59	798,699	+0.03(+0.15%)
Nov 17, 2022	18.55	18.58	18.43	18.56	1,001,462	-0.11(-0.59%)
Nov 16, 2022	18.71	18.72	18.64	18.67	707,257	-0.01(-0.05%)
Nov 15, 2022	18.46	18.72	18.46	18.68	769,609	+0.31(+1.69%)
Nov 14, 2022	18.62	18.63	18.35	18.37	1,298,305	-0.25(-1.32%)
Nov 11, 2022	18.48	18.70	18.41	18.62	1,086,739	+0.16(+0.89%)
Nov 10, 2022	17.99	18.52	17.94	18.45	2,237,535	+0.79(+4.44%)
Nov 09, 2022	17.71	17.78	17.50	17.67	13,997,423	-0.11(-0.62%)
Nov 08, 2022	17.50	17.78	17.46	17.78	883,048	+0.32(+1.83%)
Nov 07, 2022	17.40	17.48	17.36	17.46	786,909	+0.07(+0.42%)
Nov 04, 2022	17.51	17.52	17.35	17.39	775,332	-0.12(-0.68%)
Nov 03, 2022	17.53	17.53	17.41	17.50	549,590	-0.02(-0.13%)
Nov 02, 2022	17.60	17.76	17.49	17.53	544,922	-0.05(-0.31%)
Nov 01, 2022	17.90	17.91	17.58	17.58	1,388,379	-0.25(-1.38%)
Oct 31, 2022	17.91	17.91	17.69	17.83	758,238	-0.04(-0.20%)
Oct 28, 2022	17.74	17.86	17.71	17.86	649,253	+0.18(+1.03%)
Oct 27, 2022	17.87	17.87	17.68	17.68	520,715	-0.05(-0.31%)
Oct 26, 2022	17.69	17.87	17.63	17.74	762,486	+0.04(+0.21%)
Oct 25, 2022	17.52	17.70	17.52	17.70	830,165	+0.25(+1.46%)
Oct 24, 2022	17.41	17.52	17.37	17.45	585,864	+0.03(+0.16%)
Oct 21, 2022	17.45	17.50	17.33	17.42	944,982	-0.05(-0.31%)
Oct 20, 2022	17.75	17.75	17.46	17.47	631,033	-0.31(-1.74%)
Oct 19, 2022	17.76	17.82	17.66	17.78	813,115	-0.08(-0.46%)
Oct 18, 2022	17.91	17.94	17.81	17.86	651,722	+0.05(+0.25%)
Oct 17, 2022	17.89	18.02	17.81	17.82	585,039	+0.02(+0.10%)
Oct 14, 2022	17.93	17.96	17.78	17.80	811,918	-0.09(-0.51%)
Oct 13, 2022	17.75	17.93	17.60	17.89	689,602	-0.03(-0.15%)
Oct 12, 2022	18.06	18.06	17.87	17.92	1,037,694	-0.16(-0.90%)
Oct 11, 2022	18.14	18.19	17.99	18.08	713,030	-0.08(-0.45%)
Oct 10, 2022	18.48	18.48	18.10	18.16	884,519	-0.14(-0.74%)
Oct 07, 2022	18.40	18.40	18.27	18.30	667,681	-0.16(-0.89%)
Oct 06, 2022	18.57	18.63	18.44	18.46	601,598	-0.12(-0.64%)
Oct 05, 2022	18.67	18.73	18.58	18.58	484,009	-0.20(-1.09%)
Oct 04, 2022	18.76	18.90	18.71	18.79	1,055,077	+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.