Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	17.83	17.83	17.55	17.75	10,480	-0.18(-1.01%)
Dec 29, 2022	17.94	18.00	17.91	17.93	3,282	+0.21(+1.17%)
Dec 28, 2022	17.77	17.77	17.67	17.72	9,508	-0.14(-0.78%)
Dec 27, 2022	17.85	17.91	17.85	17.86	2,138	+0.02(+0.10%)
Dec 23, 2022	17.90	17.90	17.82	17.84	2,599	+0.12(+0.67%)
Dec 22, 2022	17.70	17.78	17.61	17.72	3,210	-0.17(-0.95%)
Dec 21, 2022	17.85	17.89	17.85	17.89	662	+0.10(+0.59%)
Dec 20, 2022	17.81	17.89	17.73	17.79	4,642	+0.07(+0.38%)
Dec 19, 2022	17.70	17.72	17.70	17.72	748	+0.04(+0.25%)
Dec 16, 2022	17.61	17.72	17.56	17.68	1,956	+0.06(+0.37%)
Dec 15, 2022	17.80	17.83	17.58	17.61	6,624	-0.28(-1.57%)
Dec 14, 2022	17.96	17.99	17.85	17.89	2,042	+0.01(+0.04%)
Dec 13, 2022	18.10	18.10	17.88	17.89	2,899	+0.09(+0.53%)
Dec 12, 2022	17.69	17.80	17.56	17.79	6,902	-0.03(-0.16%)
Dec 09, 2022	17.82	17.82	17.82	17.82	254	-0.16(-0.89%)
Dec 08, 2022	18.00	18.03	17.94	17.98	789	-0.11(-0.61%)
Dec 07, 2022	18.01	18.09	18.01	18.09	4,783	+0.12(+0.64%)
Dec 06, 2022	17.98	17.98	17.98	17.98	320	-0.07(-0.37%)
Dec 05, 2022	18.25	18.25	18.04	18.04	1,109	-0.28(-1.55%)
Dec 02, 2022	18.32	18.39	18.03	18.33	2,222	+0.03(+0.16%)
Dec 01, 2022	18.30	18.37	18.24	18.30	18,703	-0.11(-0.60%)
Nov 30, 2022	18.26	18.41	18.26	18.41	3,418	+0.30(+1.65%)
Nov 29, 2022	18.18	18.21	18.04	18.11	127,535	+0.04(+0.21%)
Nov 28, 2022	18.11	18.11	18.00	18.07	27,951	+0.04(+0.25%)
Nov 25, 2022	18.03	18.09	18.03	18.03	576	+0.08(+0.45%)
Nov 23, 2022	17.88	18.01	17.88	17.95	667	+0.12(+0.65%)
Nov 22, 2022	17.75	17.83	17.75	17.83	865	+0.12(+0.70%)
Nov 21, 2022	17.62	17.74	17.62	17.71	1,058	-0.16(-0.89%)
Nov 18, 2022	17.86	17.87	17.75	17.87	2,634	+0.05(+0.30%)
Nov 17, 2022	17.87	17.87	17.81	17.81	783	+0.11(+0.60%)
Nov 16, 2022	17.77	17.88	17.61	17.71	12,658	-0.22(-1.23%)
Nov 15, 2022	17.95	17.95	17.85	17.93	1,752	-0.05(-0.26%)
Nov 14, 2022	17.93	18.05	17.93	17.98	1,478	-0.09(-0.50%)
Nov 11, 2022	17.93	18.07	17.90	18.07	2,184	+0.05(+0.26%)
Nov 10, 2022	17.98	18.02	17.98	18.02	1,665	+0.47(+2.68%)
Nov 09, 2022	17.56	17.61	17.55	17.55	398	-0.21(-1.16%)
Nov 08, 2022	17.72	17.76	17.72	17.75	951	+0.08(+0.42%)
Nov 07, 2022	17.68	17.68	17.64	17.68	532	+0.09(+0.53%)
Nov 04, 2022	17.56	17.59	17.48	17.59	3,167	+0.38(+2.20%)
Nov 03, 2022	17.14	17.26	17.11	17.21	8,504	-0.07(-0.40%)
Nov 02, 2022	17.40	17.50	17.28	17.28	5,877	-0.21(-1.19%)
Nov 01, 2022	17.46	17.53	17.46	17.49	1,635	+0.04(+0.21%)
Oct 31, 2022	17.39	17.50	17.39	17.45	1,834	-0.03(-0.19%)
Oct 28, 2022	17.41	17.48	17.41	17.48	2,418	+0.05(+0.29%)
Oct 27, 2022	17.51	17.53	17.43	17.43	709	-0.00(-0.01%)
Oct 26, 2022	17.37	17.43	17.37	17.43	315	+0.09(+0.50%)
Oct 25, 2022	17.31	17.35	17.24	17.35	2,298	+0.15(+0.90%)
Oct 24, 2022	17.06	17.23	17.06	17.19	1,763	-0.11(-0.66%)
Oct 21, 2022	17.24	17.31	17.16	17.31	31,853	+0.14(+0.83%)
Oct 20, 2022	17.22	17.26	17.09	17.16	6,603	+0.21(+1.24%)
Oct 19, 2022	16.99	17.02	16.90	16.95	2,486	-0.09(-0.55%)
Oct 18, 2022	17.03	17.05	16.98	17.05	2,436	+0.04(+0.24%)
Oct 17, 2022	17.05	17.09	17.00	17.01	4,657	+0.27(+1.61%)
Oct 14, 2022	16.81	16.92	16.74	16.74	6,512	-0.18(-1.05%)
Oct 13, 2022	16.68	16.92	16.68	16.92	3,383	+0.11(+0.63%)
Oct 12, 2022	16.79	16.87	16.74	16.81	1,604	+0.03(+0.18%)
Oct 11, 2022	16.77	16.85	16.77	16.78	413	-0.12(-0.71%)
Oct 10, 2022	16.81	16.91	16.81	16.90	1,754	+0.01(+0.07%)
Oct 07, 2022	16.98	16.98	16.89	16.89	966	-0.22(-1.31%)
Oct 06, 2022	17.15	17.15	17.11	17.11	1,340	-0.14(-0.80%)
Oct 05, 2022	17.17	17.28	17.17	17.25	1,230	-0.05(-0.27%)
Oct 04, 2022	17.28	17.30	17.28	17.30	517	+0.40(+2.35%)

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.