Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	17.80	17.94	17.74	17.87	1,427,925	-0.01(-0.05%)
Dec 29, 2022	17.86	17.99	17.83	17.88	1,272,820	+0.06(+0.34%)
Dec 28, 2022	17.94	18.07	17.80	17.82	1,080,295	-0.21(-1.17%)
Dec 27, 2022	18.19	18.19	17.95	18.03	2,430,230	-0.15(-0.81%)
Dec 23, 2022	18.24	18.30	18.11	18.18	649,311	-0.07(-0.40%)
Dec 22, 2022	18.35	18.40	18.16	18.25	920,989	-0.17(-0.90%)
Dec 21, 2022	18.44	18.56	18.40	18.41	1,380,897	+0.00(+0.00%)
Dec 20, 2022	18.47	18.52	18.37	18.41	1,042,492	-0.04(-0.20%)
Dec 19, 2022	18.47	18.52	18.45	18.45	698,675	-0.11(-0.59%)
Dec 16, 2022	18.43	18.58	18.38	18.56	1,081,448	+0.09(+0.50%)
Dec 15, 2022	18.50	18.58	18.47	18.47	1,211,973	-0.12(-0.64%)
Dec 14, 2022	18.64	18.72	18.51	18.59	2,233,823	-0.04(-0.20%)
Dec 13, 2022	18.60	18.74	18.57	18.63	1,234,564	+0.21(+1.15%)
Dec 12, 2022	18.41	18.47	18.28	18.41	1,023,405	+0.01(+0.05%)
Dec 09, 2022	18.56	18.59	18.37	18.41	1,069,829	-0.17(-0.89%)
Dec 08, 2022	18.72	18.77	18.57	18.57	767,399	-0.14(-0.74%)
Dec 07, 2022	18.63	18.74	18.61	18.71	758,074	+0.10(+0.54%)
Dec 06, 2022	18.72	18.79	18.56	18.61	721,643	-0.11(-0.59%)
Dec 05, 2022	18.87	18.96	18.72	18.72	851,157	-0.33(-1.71%)
Dec 02, 2022	18.85	19.04	18.76	19.04	545,994	+0.10(+0.53%)
Dec 01, 2022	18.75	18.97	18.72	18.94	1,267,784	+0.25(+1.32%)
Nov 30, 2022	18.42	18.71	18.35	18.70	949,430	+0.28(+1.54%)
Nov 29, 2022	18.63	18.63	18.39	18.41	1,196,511	-0.24(-1.27%)
Nov 28, 2022	18.70	18.70	18.62	18.65	540,791	-0.06(-0.34%)
Nov 25, 2022	18.65	18.72	18.62	18.71	352,236	+0.07(+0.39%)
Nov 23, 2022	18.59	18.68	18.56	18.64	746,234	+0.11(+0.59%)
Nov 22, 2022	18.62	18.62	18.53	18.53	1,002,836	-0.03(-0.15%)
Nov 21, 2022	18.53	18.62	18.51	18.56	516,392	-0.03(-0.15%)
Nov 18, 2022	18.67	18.67	18.53	18.59	798,906	+0.03(+0.15%)
Nov 17, 2022	18.55	18.58	18.42	18.56	1,001,721	-0.11(-0.59%)
Nov 16, 2022	18.70	18.71	18.63	18.67	707,440	-0.01(-0.05%)
Nov 15, 2022	18.46	18.71	18.46	18.68	769,808	+0.31(+1.69%)
Nov 14, 2022	18.61	18.62	18.35	18.37	1,298,640	-0.25(-1.32%)
Nov 11, 2022	18.48	18.70	18.40	18.61	1,087,020	+0.16(+0.89%)
Nov 10, 2022	17.98	18.51	17.94	18.45	2,238,113	+0.79(+4.44%)
Nov 09, 2022	17.71	17.77	17.50	17.66	14,001,041	-0.11(-0.62%)
Nov 08, 2022	17.50	17.77	17.45	17.77	883,276	+0.32(+1.83%)
Nov 07, 2022	17.40	17.47	17.35	17.45	787,112	+0.07(+0.42%)
Nov 04, 2022	17.51	17.52	17.34	17.38	775,532	-0.12(-0.68%)
Nov 03, 2022	17.53	17.53	17.41	17.50	549,732	-0.02(-0.13%)
Nov 02, 2022	17.60	17.76	17.49	17.52	545,063	-0.05(-0.31%)
Nov 01, 2022	17.89	17.90	17.58	17.58	1,388,738	-0.25(-1.38%)
Oct 31, 2022	17.90	17.90	17.69	17.82	758,434	-0.04(-0.20%)
Oct 28, 2022	17.73	17.86	17.70	17.86	649,420	+0.18(+1.03%)
Oct 27, 2022	17.87	17.87	17.68	17.68	520,849	-0.05(-0.31%)
Oct 26, 2022	17.69	17.87	17.62	17.73	762,683	+0.04(+0.21%)
Oct 25, 2022	17.51	17.70	17.51	17.70	830,380	+0.25(+1.46%)
Oct 24, 2022	17.40	17.51	17.37	17.44	586,015	+0.03(+0.16%)
Oct 21, 2022	17.44	17.50	17.32	17.41	945,226	-0.05(-0.31%)
Oct 20, 2022	17.75	17.75	17.45	17.47	631,196	-0.31(-1.74%)
Oct 19, 2022	17.76	17.81	17.66	17.78	813,325	-0.08(-0.46%)
Oct 18, 2022	17.90	17.94	17.80	17.86	651,891	+0.05(+0.25%)
Oct 17, 2022	17.89	18.01	17.80	17.81	585,190	+0.02(+0.10%)
Oct 14, 2022	17.92	17.96	17.78	17.80	812,128	-0.09(-0.51%)
Oct 13, 2022	17.75	17.93	17.60	17.89	689,780	-0.03(-0.15%)
Oct 12, 2022	18.06	18.06	17.87	17.91	1,037,962	-0.16(-0.90%)
Oct 11, 2022	18.14	18.19	17.99	18.08	713,214	-0.08(-0.45%)
Oct 10, 2022	18.48	18.48	18.09	18.16	884,748	-0.14(-0.74%)
Oct 07, 2022	18.39	18.39	18.27	18.29	667,854	-0.16(-0.89%)
Oct 06, 2022	18.57	18.62	18.43	18.46	601,754	-0.12(-0.64%)
Oct 05, 2022	18.67	18.73	18.57	18.58	484,134	-0.20(-1.09%)
Oct 04, 2022	18.75	18.90	18.71	18.78	1,055,349	+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.