Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	18.26	18.26	18.17	18.18	9,146,439	-0.08(-0.44%)
Dec 29, 2022	18.18	18.27	18.16	18.26	10,686,017	+0.10(+0.54%)
Dec 28, 2022	18.32	18.36	18.16	18.17	6,414,754	-0.15(-0.82%)
Dec 27, 2022	18.41	18.42	18.31	18.32	5,264,392	-0.12(-0.62%)
Dec 23, 2022	18.39	18.45	18.35	18.43	6,039,800	+0.09(+0.48%)
Dec 22, 2022	18.36	18.39	18.26	18.34	8,003,461	-0.04(-0.24%)
Dec 21, 2022	18.30	18.39	18.28	18.39	9,252,863	+0.13(+0.73%)
Dec 20, 2022	18.24	18.27	18.24	18.26	6,736,737	-0.01(-0.05%)
Dec 19, 2022	18.32	18.34	18.18	18.26	17,521,104	-0.06(-0.31%)
Dec 16, 2022	18.33	18.35	18.24	18.32	12,810,729	+0.04(+0.19%)
Dec 15, 2022	18.36	18.36	18.26	18.29	6,965,905	-0.06(-0.33%)
Dec 14, 2022	18.42	18.43	18.33	18.35	7,493,510	-0.06(-0.33%)
Dec 13, 2022	18.41	18.43	18.32	18.41	14,540,635	+0.14(+0.77%)
Dec 12, 2022	18.22	18.27	18.22	18.27	10,693,532	+0.03(+0.14%)
Dec 09, 2022	18.22	18.25	18.17	18.24	6,212,216	+0.03(+0.14%)
Dec 08, 2022	18.20	18.26	18.20	18.22	5,923,808	+0.04(+0.19%)
Dec 07, 2022	18.22	18.27	18.17	18.18	7,566,423	+0.02(+0.10%)
Dec 06, 2022	18.31	18.32	18.16	18.16	10,558,216	-0.15(-0.81%)
Dec 05, 2022	18.29	18.33	18.29	18.31	10,634,386	-0.02(-0.10%)
Dec 02, 2022	18.28	18.35	18.28	18.33	13,633,211	-0.02(-0.10%)
Dec 01, 2022	18.26	18.36	18.26	18.35	10,086,293	+0.09(+0.48%)
Nov 30, 2022	18.13	18.27	18.11	18.26	21,292,832	+0.11(+0.58%)
Nov 29, 2022	18.11	18.18	18.11	18.15	5,351,884	+0.01(+0.05%)
Nov 28, 2022	18.25	18.25	18.12	18.15	5,010,464	-0.04(-0.24%)
Nov 25, 2022	18.25	18.27	18.18	18.19	2,102,711	-0.04(-0.24%)
Nov 23, 2022	18.22	18.26	18.18	18.23	8,345,684	+0.04(+0.24%)
Nov 22, 2022	18.15	18.20	18.14	18.19	8,428,565	+0.04(+0.19%)
Nov 21, 2022	18.22	18.23	18.15	18.15	12,458,513	-0.08(-0.46%)
Nov 18, 2022	18.22	18.28	18.19	18.24	12,716,072	+0.01(+0.05%)
Nov 17, 2022	18.25	18.25	18.19	18.23	8,094,323	-0.05(-0.29%)
Nov 16, 2022	18.25	18.32	18.24	18.28	12,755,427	+0.00(+0.00%)
Nov 15, 2022	18.25	18.33	18.17	18.28	12,073,648	+0.15(+0.82%)
Nov 14, 2022	18.37	18.37	18.11	18.13	13,848,637	-0.22(-1.19%)
Nov 11, 2022	18.29	18.39	18.29	18.35	6,721,104	+0.01(+0.05%)
Nov 10, 2022	18.16	18.37	18.16	18.34	19,664,380	+0.28(+1.55%)
Nov 09, 2022	18.15	18.15	18.05	18.06	6,023,811	-0.09(-0.48%)
Nov 08, 2022	18.12	18.15	18.09	18.15	7,250,844	+0.04(+0.24%)
Nov 07, 2022	18.09	18.12	18.09	18.11	5,330,102	+0.01(+0.05%)
Nov 04, 2022	18.10	18.12	18.05	18.10	7,820,797	+0.07(+0.39%)
Nov 03, 2022	17.97	18.04	17.95	18.03	16,944,538	+0.00(+0.00%)
Nov 02, 2022	18.00			18.03	13,139,764	-0.03(-0.15%)
Nov 01, 2022	18.07	18.13	18.05	18.05	15,904,605	-0.02(-0.10%)
Oct 31, 2022	18.08	18.08	18.01	18.07	14,096,206	-0.03(-0.14%)
Oct 28, 2022	17.98	18.11	17.98	18.10	19,589,204	+0.10(+0.58%)
Oct 27, 2022	17.92	18.00	17.92	17.99	6,971,073	+0.06(+0.34%)
Oct 26, 2022	17.86	17.94	17.86	17.93	6,351,963	-0.02(-0.10%)
Oct 25, 2022	17.93	17.95	17.90	17.95	11,173,613	+0.04(+0.24%)
Oct 24, 2022	17.98	17.98	17.86	17.91	5,003,870	+0.01(+0.03%)
Oct 21, 2022	17.95	17.98	17.90	17.90	11,067,334	-0.08(-0.43%)
Oct 20, 2022	18.00	18.05	17.96	17.98	10,750,437	+0.00(+0.00%)
Oct 19, 2022	18.02	18.04	17.95	17.98	22,119,030	-0.08(-0.43%)
Oct 18, 2022	17.98	18.07	17.96	18.06	12,085,480	+0.10(+0.58%)
Oct 17, 2022	17.82	17.97	17.81	17.95	9,875,062	+0.15(+0.83%)
Oct 14, 2022	17.80	17.84	17.76	17.80	17,510,284	+0.03(+0.15%)
Oct 13, 2022	17.67	17.81	17.61	17.78	10,531,779	+0.03(+0.15%)
Oct 12, 2022	17.80	17.85	17.75	17.75	6,604,606	-0.09(-0.49%)
Oct 11, 2022	17.85	17.90	17.79	17.84	6,649,645	+0.03(+0.15%)
Oct 10, 2022	17.89	17.90	17.74	17.81	3,377,342	-0.09(-0.48%)
Oct 07, 2022	17.94	17.96	17.87	17.90	9,815,744	-0.06(-0.34%)
Oct 06, 2022	17.91	17.99	17.91	17.96	4,514,826	+0.02(+0.10%)
Oct 05, 2022	17.86	18.00	17.86	17.94	8,795,750	+0.02(+0.10%)
Oct 04, 2022	17.76	17.96	17.76	17.93	14,010,695	+0.25(+1.42%)

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.