Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	18.86	18.94	18.61	18.81	41,231	-0.05(-0.25%)
Dec 29, 2022	18.86	19.04	18.86	18.86	29,944	+0.10(+0.54%)
Dec 28, 2022	19.04	19.14	18.76	18.76	32,066	-0.26(-1.36%)
Dec 27, 2022	19.31	19.32	19.02	19.02	46,694	-0.31(-1.58%)
Dec 23, 2022	19.43	19.60	19.23	19.32	30,564	+0.03(+0.14%)
Dec 22, 2022	19.62	19.69	19.23	19.30	30,848	-0.32(-1.65%)
Dec 21, 2022	19.68	19.93	19.62	19.62	29,052	-0.02(-0.09%)
Dec 20, 2022	19.90	19.91	19.64	19.64	27,748	-0.26(-1.30%)
Dec 19, 2022	19.80	20.00	19.69	19.90	22,846	+0.09(+0.47%)
Dec 16, 2022	19.75	19.83	19.55	19.80	30,994	+0.08(+0.42%)
Dec 15, 2022	19.89	20.06	19.72	19.72	29,164	-0.18(-0.89%)
Dec 14, 2022	19.86	20.07	19.86	19.90	27,855	-0.10(-0.51%)
Dec 13, 2022	19.82	20.34	19.71	20.00	13,594	+0.38(+1.95%)
Dec 12, 2022	19.80	20.05	19.59	19.62	30,473	-0.09(-0.46%)
Dec 09, 2022	20.03	20.10	19.71	19.71	25,192	-0.36(-1.77%)
Dec 08, 2022	20.14	20.19	20.01	20.06	32,615	-0.04(-0.18%)
Dec 07, 2022	19.91	20.31	19.91	20.10	44,417	+0.02(+0.09%)
Dec 06, 2022	20.43	20.60	20.08	20.08	24,160	-0.35(-1.70%)
Dec 05, 2022	20.53	20.80	20.43	20.43	26,240	-0.37(-1.80%)
Dec 02, 2022	20.53	20.80	20.21	20.80	15,172	+0.24(+1.15%)
Dec 01, 2022	20.35	20.57	20.17	20.56	21,543	+0.31(+1.53%)
Nov 30, 2022	19.76	20.33	19.62	20.25	62,787	+0.46(+2.30%)
Nov 29, 2022	20.04	20.08	19.68	19.80	20,729	-0.14(-0.69%)
Nov 28, 2022	20.00	20.20	19.90	19.94	21,334	-0.20(-0.97%)
Nov 25, 2022	20.02	20.16	20.02	20.13	7,730	-0.01(-0.07%)
Nov 23, 2022	19.83	20.14	19.81	20.14	19,217	+0.24(+1.19%)
Nov 22, 2022	19.94	19.98	19.68	19.91	17,180	+0.16(+0.83%)
Nov 21, 2022	19.98	20.01	19.71	19.74	26,661	-0.21(-1.05%)
Nov 18, 2022	19.90	20.00	19.80	19.95	12,981	+0.15(+0.74%)
Nov 17, 2022	19.84	19.94	19.69	19.81	13,262	-0.13(-0.64%)
Nov 16, 2022	19.91	20.06	19.91	19.94	13,803	+0.07(+0.37%)
Nov 15, 2022	19.53	20.02	19.53	19.86	13,706	+0.47(+2.45%)
Nov 14, 2022	19.75	19.83	19.39	19.39	17,768	-0.24(-1.21%)
Nov 11, 2022	19.39	20.07	19.39	19.62	17,388	-0.14(-0.69%)
Nov 10, 2022	18.76	19.76	18.76	19.76	13,132	+1.20(+6.44%)
Nov 09, 2022	18.54	18.75	18.38	18.57	23,239	-0.22(-1.17%)
Nov 08, 2022	18.34	18.79	18.32	18.79	14,407	+0.48(+2.64%)
Nov 07, 2022	18.17	18.35	18.17	18.30	24,587	+0.05(+0.30%)
Nov 04, 2022	18.27	18.50	18.16	18.25	26,361	+0.02(+0.10%)
Nov 03, 2022	18.28	18.40	18.17	18.23	31,858	-0.09(-0.50%)
Nov 02, 2022	18.45	18.58	18.25	18.32	30,710	-0.07(-0.40%)
Nov 01, 2022	18.63	18.67	18.39	18.39	19,470	-0.09(-0.49%)
Oct 31, 2022	18.67	18.71	18.47	18.48	30,067	-0.06(-0.34%)
Oct 28, 2022	18.77	18.85	18.52	18.55	22,705	-0.08(-0.44%)
Oct 27, 2022	18.53	18.73	18.53	18.63	28,451	-0.03(-0.15%)
Oct 26, 2022	18.48	18.86	18.48	18.66	37,959	+0.18(+0.95%)
Oct 25, 2022	18.43	18.70	18.43	18.48	11,648	+0.08(+0.41%)
Oct 24, 2022	18.45	18.51	18.30	18.41	28,991	+0.10(+0.57%)
Oct 21, 2022	18.53	18.60	18.25	18.30	35,576	-0.26(-1.42%)
Oct 20, 2022	19.00	19.00	18.56	18.57	11,601	-0.40(-2.09%)
Oct 19, 2022	19.05	19.05	18.79	18.96	13,432	-0.13(-0.69%)
Oct 18, 2022	19.00	19.28	18.98	19.10	21,057	+0.09(+0.48%)
Oct 17, 2022	19.06	19.25	18.98	19.00	14,171	+0.05(+0.24%)
Oct 14, 2022	19.13	19.22	18.96	18.96	19,220	-0.26(-1.38%)
Oct 13, 2022	18.98	19.22	18.62	19.22	30,572	+0.08(+0.43%)
Oct 12, 2022	19.15	19.27	19.02	19.14	13,050	-0.01(-0.05%)
Oct 11, 2022	19.36	19.43	19.11	19.15	9,988	-0.12(-0.62%)
Oct 10, 2022	19.49	19.68	19.27	19.27	14,346	-0.25(-1.26%)
Oct 07, 2022	19.62	19.64	19.42	19.52	20,816	-0.17(-0.88%)
Oct 06, 2022	19.94	19.94	19.65	19.69	11,729	-0.17(-0.87%)
Oct 05, 2022	19.89	20.02	19.63	19.86	13,055	-0.04(-0.18%)
Oct 04, 2022	19.87	20.31	19.83	19.90	52,676	-0.02(-0.09%)

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.