Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	16.88	17.04	16.53	16.73	540,141	-0.37(-2.17%)
Dec 29, 2022	16.69	17.10	16.44	17.10	460,069	+0.29(+1.71%)
Dec 28, 2022	17.34	17.34	16.31	16.81	1,539,471	-0.75(-4.27%)
Dec 27, 2022	17.99	18.13	17.50	17.56	853,410	-0.67(-3.66%)
Dec 23, 2022	17.79	18.36	17.62	18.22	497,134	+0.32(+1.79%)
Dec 22, 2022	18.13	18.19	17.04	17.90	671,458	-0.23(-1.27%)
Dec 21, 2022	18.72	18.84	18.10	18.13	587,709	-0.37(-2.00%)
Dec 20, 2022	17.85	18.55	17.83	18.50	599,657	+0.40(+2.18%)
Dec 19, 2022	17.84	18.14	17.23	18.11	592,060	+0.46(+2.61%)
Dec 16, 2022	17.57	17.81	17.42	17.65	815,281	-0.29(-1.61%)
Dec 15, 2022	17.29	17.99	17.29	17.94	682,129	+0.27(+1.54%)
Dec 14, 2022	17.66	17.90	17.21	17.66	641,793	-0.05(-0.28%)
Dec 13, 2022	17.74	18.00	17.56	17.71	481,106	+0.06(+0.33%)
Dec 12, 2022	17.67	17.99	17.57	17.66	657,566	+0.16(+0.89%)
Dec 09, 2022	17.70	18.00	16.99	17.50	643,841	-0.28(-1.57%)
Dec 08, 2022	18.10	18.28	17.74	17.78	267,285	-0.12(-0.64%)
Dec 07, 2022	17.74	17.98	17.53	17.90	491,204	+0.11(+0.60%)
Dec 06, 2022	18.27	18.44	17.73	17.79	402,034	-0.53(-2.88%)
Dec 05, 2022	19.05	19.05	18.18	18.32	371,560	-0.46(-2.45%)
Dec 02, 2022	18.73	18.97	18.69	18.78	396,962	+0.02(+0.13%)
Dec 01, 2022	19.06	19.51	18.60	18.75	687,255	-0.77(-3.92%)
Nov 30, 2022	19.34	19.63	19.04	19.52	776,342	+0.42(+2.20%)
Nov 29, 2022	18.57	19.11	18.52	19.10	392,675	+0.82(+4.50%)
Nov 28, 2022	18.29	18.62	18.11	18.27	257,141	-0.21(-1.11%)
Nov 25, 2022	18.68	18.71	18.17	18.48	266,333	-0.35(-1.88%)
Nov 23, 2022	18.55	18.89	18.26	18.83	300,389	+0.18(+0.97%)
Nov 22, 2022	18.47	18.83	18.16	18.65	498,170	+0.22(+1.21%)
Nov 21, 2022	17.72	18.45	17.56	18.43	523,589	+0.45(+2.52%)
Nov 18, 2022	18.12	18.15	17.67	17.98	544,200	-0.39(-2.11%)
Nov 17, 2022	17.95	18.40	17.82	18.36	242,587	+0.10(+0.54%)
Nov 16, 2022	18.11	18.37	17.85	18.27	279,094	-0.16(-0.85%)
Nov 15, 2022	17.94	18.45	17.47	18.42	639,544	+0.47(+2.61%)
Nov 14, 2022	17.43	18.15	17.38	17.95	1,056,428	+0.52(+2.97%)
Nov 11, 2022	18.39	18.73	17.33	17.43	963,163	-0.75(-4.12%)
Nov 10, 2022	18.11	18.25	17.83	18.18	549,331	+0.48(+2.70%)
Nov 09, 2022	19.18	19.18	17.33	17.71	1,145,368	-1.62(-8.39%)
Nov 08, 2022	19.81	19.81	19.00	19.33	608,395	-0.60(-3.02%)
Nov 07, 2022	20.25	20.62	19.81	19.93	1,227,258	+0.21(+1.09%)
Nov 04, 2022	19.49	19.79	19.43	19.71	875,441	+0.56(+2.92%)
Nov 03, 2022	19.35	19.50	19.02	19.15	893,160	-0.23(-1.16%)
Nov 02, 2022	20.17	20.26	19.14	19.38	666,309	-0.64(-3.22%)
Nov 01, 2022	19.94	20.52	19.66	20.02	1,131,858	+0.46(+2.35%)
Oct 31, 2022	19.22	20.14	18.47	19.57	1,470,153	+0.03(+0.17%)
Oct 28, 2022	19.74	19.74	18.78	19.53	1,023,715	+0.17(+0.87%)
Oct 27, 2022	19.30	19.73	19.06	19.36	733,183	+0.34(+1.78%)
Oct 26, 2022	18.99	19.20	18.78	19.03	416,575	+0.04(+0.21%)
Oct 25, 2022	18.25	19.10	18.14	18.99	495,144	+0.74(+4.06%)
Oct 24, 2022	18.52	18.53	18.05	18.24	513,751	-0.10(-0.53%)
Oct 21, 2022	18.32	18.67	18.03	18.34	532,189	+0.09(+0.49%)
Oct 20, 2022	18.45	18.82	18.21	18.25	453,750	+0.01(+0.04%)
Oct 19, 2022	18.61	18.82	18.16	18.24	386,341	-0.31(-1.65%)
Oct 18, 2022	18.27	18.77	18.27	18.55	413,086	+0.34(+1.86%)
Oct 17, 2022	18.06	18.55	18.06	18.21	404,722	+0.18(+0.98%)
Oct 14, 2022	18.46	18.61	17.81	18.03	470,972	-0.55(-2.95%)
Oct 13, 2022	18.33	19.03	18.06	18.58	434,953	+0.13(+0.70%)
Oct 12, 2022	18.61	18.74	18.39	18.45	1,049,405	-0.15(-0.82%)
Oct 11, 2022	18.99	19.23	18.41	18.61	562,521	-0.69(-3.59%)
Oct 10, 2022	19.73	20.24	19.16	19.30	340,411	-0.29(-1.48%)
Oct 07, 2022	20.11	20.22	19.54	19.59	501,487	-0.46(-2.29%)
Oct 06, 2022	19.69	20.32	19.46	20.05	677,752	+0.32(+1.63%)
Oct 05, 2022	19.25	19.96	19.19	19.73	425,327	+0.28(+1.45%)
Oct 04, 2022	19.42	19.82	19.28	19.44	543,375	+0.41(+2.16%)

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.