Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	19.99	20.02	19.74	19.88	142,097	-0.13(-0.66%)
Dec 29, 2022	19.91	20.08	19.91	20.02	118,970	+0.37(+1.88%)
Dec 28, 2022	19.84	19.86	19.61	19.65	155,507	-0.27(-1.38%)
Dec 27, 2022	19.81	20.02	19.81	19.92	114,668	+0.14(+0.72%)
Dec 23, 2022	19.79	19.85	19.70	19.78	167,128	+0.07(+0.35%)
Dec 22, 2022	19.81	19.81	19.60	19.71	151,671	-0.19(-0.94%)
Dec 21, 2022	19.79	19.96	19.78	19.90	113,730	+0.06(+0.29%)
Dec 20, 2022	19.77	19.89	19.77	19.84	237,304	+0.10(+0.52%)
Dec 19, 2022	19.78	19.83	19.71	19.74	173,432	+0.06(+0.30%)
Dec 16, 2022	19.61	19.73	19.56	19.68	528,282	+0.15(+0.78%)
Dec 15, 2022	19.58	19.65	19.51	19.53	240,603	-0.21(-1.07%)
Dec 14, 2022	19.82	19.82	19.55	19.74	102,758	-0.06(-0.28%)
Dec 13, 2022	20.07	20.09	19.79	19.79	162,841	-0.02(-0.09%)
Dec 12, 2022	19.65	19.81	19.57	19.81	100,746	+0.22(+1.10%)
Dec 09, 2022	19.59	19.77	19.57	19.60	1,890,162	+0.07(+0.34%)
Dec 08, 2022	19.51	19.69	19.51	19.53	120,394	-0.02(-0.10%)
Dec 07, 2022	19.48	19.61	19.48	19.55	48,111	-0.22(-1.14%)
Dec 06, 2022	19.83	19.83	19.57	19.78	54,035	+0.05(+0.24%)
Dec 05, 2022	19.87	19.94	19.63	19.73	66,058	-0.16(-0.80%)
Dec 02, 2022	19.69	19.94	19.69	19.89	49,353	-0.06(-0.28%)
Dec 01, 2022	19.99	20.08	19.91	19.94	99,016	-0.09(-0.47%)
Nov 30, 2022	19.97	20.07	19.79	20.04	79,075	+0.43(+2.20%)
Nov 29, 2022	19.54	19.69	19.54	19.61	99,699	+0.30(+1.55%)
Nov 28, 2022	19.36	19.43	19.23	19.31	83,930	-0.10(-0.53%)
Nov 25, 2022	19.41	19.43	19.34	19.41	24,349	+0.07(+0.39%)
Nov 23, 2022	19.18	19.34	19.18	19.34	48,167	+0.21(+1.08%)
Nov 22, 2022	18.91	19.14	18.91	19.13	95,595	+0.25(+1.34%)
Nov 21, 2022	18.80	18.88	18.72	18.88	109,809	+0.10(+0.55%)
Nov 18, 2022	18.74	18.81	18.70	18.77	94,032	-0.10(-0.55%)
Nov 17, 2022	18.55	18.90	18.55	18.88	132,760	-0.16(-0.84%)
Nov 16, 2022	19.17	19.22	18.97	19.04	98,156	-0.34(-1.74%)
Nov 15, 2022	19.48	19.52	19.30	19.37	109,872	+0.20(+1.03%)
Nov 14, 2022	19.06	19.31	19.06	19.18	89,967	+0.03(+0.15%)
Nov 11, 2022	18.90	19.17	18.90	19.15	167,773	+0.19(+0.99%)
Nov 10, 2022	18.66	18.96	18.63	18.96	538,098	+0.63(+3.42%)
Nov 09, 2022	18.47	18.58	18.32	18.33	94,621	-0.24(-1.31%)
Nov 08, 2022	18.38	18.63	18.38	18.58	159,718	+0.15(+0.81%)
Nov 07, 2022	18.43	18.52	18.39	18.43	263,446	+0.08(+0.41%)
Nov 04, 2022	18.22	18.35	18.22	18.35	84,827	+0.77(+4.37%)
Nov 03, 2022	17.41	17.61	17.39	17.58	48,563	+0.16(+0.93%)
Nov 02, 2022	17.57	17.73	17.41	17.42	167,234	-0.10(-0.55%)
Nov 01, 2022	17.53	17.61	17.43	17.52	105,352	+0.22(+1.30%)
Oct 31, 2022	17.08	17.32	17.08	17.29	277,934	-0.15(-0.86%)
Oct 28, 2022	17.40	17.45	17.30	17.44	123,646	-0.18(-1.01%)
Oct 27, 2022	17.57	17.73	17.55	17.62	148,794	-0.09(-0.53%)
Oct 26, 2022	17.59	17.82	17.55	17.72	75,442	+0.01(+0.05%)
Oct 25, 2022	17.59	17.72	17.54	17.71	99,234	+0.19(+1.07%)
Oct 24, 2022	17.59	17.61	17.47	17.52	228,667	-0.59(-3.26%)
Oct 21, 2022	17.71	18.12	17.71	18.11	58,120	+0.37(+2.11%)
Oct 20, 2022	17.73	17.95	17.71	17.73	142,768	+0.06(+0.32%)
Oct 19, 2022	17.70	17.74	17.60	17.68	276,603	-0.08(-0.47%)
Oct 18, 2022	17.88	17.91	17.68	17.76	226,096	-0.04(-0.21%)
Oct 17, 2022	17.67	17.85	17.67	17.80	69,556	+0.58(+3.37%)
Oct 14, 2022	17.61	17.61	17.19	17.22	144,138	-0.26(-1.50%)
Oct 13, 2022	17.13	17.53	17.04	17.48	126,850	+0.09(+0.54%)
Oct 12, 2022	17.40	17.48	17.33	17.39	229,983	-0.09(-0.54%)
Oct 11, 2022	17.56	17.63	17.39	17.48	104,966	-0.16(-0.90%)
Oct 10, 2022	17.73	17.73	17.58	17.64	101,828	-0.12(-0.69%)
Oct 07, 2022	17.91	17.93	17.69	17.76	80,773	-0.35(-1.92%)
Oct 06, 2022	18.14	18.23	18.08	18.11	53,545	-0.07(-0.40%)
Oct 05, 2022	18.16	18.25	18.02	18.18	78,978	-0.11(-0.62%)
Oct 04, 2022	18.12	18.40	18.12	18.30	181,025	+0.41(+2.31%)

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.