Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	17.50	17.50	17.34	17.40	15,762	-0.12(-0.70%)
Dec 29, 2022	17.54	17.57	17.48	17.52	19,934	+0.21(+1.20%)
Dec 28, 2022	17.53	17.53	17.31	17.31	39,624	-0.37(-2.08%)
Dec 27, 2022	17.56	17.77	17.56	17.68	42,797	+0.22(+1.24%)
Dec 23, 2022	17.48	17.50	17.41	17.46	43,490	+0.03(+0.16%)
Dec 22, 2022	17.54	17.54	17.29	17.43	15,260	-0.10(-0.58%)
Dec 21, 2022	17.52	17.56	17.45	17.54	14,602	+0.20(+1.16%)
Dec 20, 2022	17.48	18.15	17.26	17.33	11,441	+0.01(+0.05%)
Dec 19, 2022	17.36	17.36	17.28	17.32	12,438	-0.01(-0.05%)
Dec 16, 2022	17.40	17.45	17.29	17.33	6,043	+0.01(+0.04%)
Dec 15, 2022	17.50	17.50	17.22	17.33	34,291	-0.33(-1.84%)
Dec 14, 2022	17.69	17.69	17.55	17.65	21,375	-0.04(-0.21%)
Dec 13, 2022	17.95	17.95	17.65	17.69	28,870	+0.07(+0.43%)
Dec 12, 2022	17.64	17.64	17.41	17.61	6,039	-0.04(-0.21%)
Dec 09, 2022	17.75	17.77	17.63	17.65	31,352	+0.05(+0.27%)
Dec 08, 2022	17.66	17.77	17.59	17.61	56,623	-0.01(-0.05%)
Dec 07, 2022	17.61	17.68	17.56	17.61	17,281	-0.12(-0.67%)
Dec 06, 2022	17.75	17.82	17.68	17.73	24,281	+0.02(+0.11%)
Dec 05, 2022	17.93	17.93	17.66	17.71	28,505	-0.14(-0.76%)
Dec 02, 2022	17.74	17.97	17.68	17.85	24,877	-0.05(-0.26%)
Dec 01, 2022	17.89	18.15	17.73	17.90	365,857	-0.10(-0.54%)
Nov 30, 2022	17.93	18.07	17.86	17.99	19,435	+0.32(+1.80%)
Nov 29, 2022	17.64	17.73	17.63	17.68	15,348	+0.33(+1.91%)
Nov 28, 2022	17.37	17.45	17.26	17.34	40,369	-0.04(-0.25%)
Nov 25, 2022	17.46	17.46	17.39	17.39	6,960	+0.16(+0.90%)
Nov 23, 2022	17.13	17.25	17.13	17.23	5,748	+0.19(+1.12%)
Nov 22, 2022	17.05	17.12	17.04	17.04	10,206	+0.04(+0.21%)
Nov 21, 2022	16.93	17.19	16.86	17.01	171,640	+0.02(+0.11%)
Nov 18, 2022	16.99	17.05	16.96	16.99	4,946	-0.12(-0.71%)
Nov 17, 2022	16.82	17.11	16.76	17.11	14,284	-0.05(-0.27%)
Nov 16, 2022	17.32	17.32	17.11	17.16	8,768	-0.38(-2.19%)
Nov 15, 2022	17.59	17.59	17.44	17.54	16,353	+0.22(+1.24%)
Nov 14, 2022	17.32	17.42	17.30	17.32	10,961	+0.04(+0.22%)
Nov 11, 2022	17.25	17.31	17.25	17.29	22,520	+0.46(+2.72%)
Nov 10, 2022	16.74	16.87	16.73	16.83	20,394	+0.40(+2.40%)
Nov 09, 2022	16.64	16.64	16.41	16.43	22,758	-0.16(-0.97%)
Nov 08, 2022	16.43	16.66	16.43	16.59	23,625	+0.09(+0.57%)
Nov 07, 2022	16.51	16.56	16.47	16.50	21,288	+0.03(+0.17%)
Nov 04, 2022	16.31	16.49	16.28	16.47	8,301	+0.73(+4.64%)
Nov 03, 2022	15.59	15.77	15.54	15.74	53,972	+0.09(+0.60%)
Nov 02, 2022	15.78	16.22	15.65	15.65	18,214	-0.12(-0.77%)
Nov 01, 2022	15.78	15.79	15.69	15.77	665	+0.29(+1.88%)
Oct 31, 2022	15.43	15.50	15.35	15.48	10,310	-0.13(-0.84%)
Oct 28, 2022	15.58	15.76	15.49	15.61	15,447	-0.16(-1.01%)
Oct 27, 2022	15.84	15.85	15.77	15.77	1,536	-0.05(-0.30%)
Oct 26, 2022	15.75	16.02	15.75	15.82	4,327	+0.08(+0.54%)
Oct 25, 2022	15.70	15.74	15.65	15.73	7,809	+0.07(+0.42%)
Oct 24, 2022	15.74	15.75	15.60	15.67	14,276	-0.57(-3.49%)
Oct 21, 2022	15.84	16.24	15.84	16.23	10,609	+0.34(+2.15%)
Oct 20, 2022	16.00	16.06	15.89	15.89	3,832	+0.16(+1.04%)
Oct 19, 2022	15.82	15.90	15.71	15.73	12,250	-0.20(-1.26%)
Oct 18, 2022	16.03	16.03	15.84	15.93	17,990	-0.03(-0.18%)
Oct 17, 2022	15.88	16.07	15.88	15.96	56,047	+0.45(+2.90%)
Oct 14, 2022	15.71	15.71	15.49	15.51	5,143	-0.21(-1.31%)
Oct 13, 2022	15.35	15.71	15.35	15.71	1,962	+0.07(+0.42%)
Oct 12, 2022	15.67	15.67	15.65	15.65	527	-0.10(-0.61%)
Oct 11, 2022	15.76	15.89	15.74	15.74	5,771	-0.09(-0.58%)
Oct 10, 2022	15.84	15.84	15.84	15.84	476	-0.13(-0.82%)
Oct 07, 2022	16.06	16.06	15.97	15.97	1,335	-0.28(-1.73%)
Oct 06, 2022	16.27	16.28	16.25	16.25	131,399	-0.02(-0.11%)
Oct 05, 2022	16.27	16.27	16.27	16.27	56	-0.08(-0.51%)
Oct 04, 2022	16.34	16.38	16.30	16.35	1,063	+0.39(+2.48%)

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.