Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	18.15	18.21	17.99	18.04	91,472	-0.10(-0.55%)
Dec 29, 2022	18.04	18.19	18.01	18.14	217,127	+0.17(+0.95%)
Dec 28, 2022	18.23	18.28	17.95	17.97	63,309	-0.17(-0.94%)
Dec 27, 2022	18.20	18.28	18.13	18.14	56,155	+0.17(+0.95%)
Dec 23, 2022	17.96	18.05	17.91	17.97	50,245	-0.01(-0.06%)
Dec 22, 2022	18.05	18.11	17.82	17.98	67,754	-0.27(-1.48%)
Dec 21, 2022	18.23	18.33	18.16	18.25	65,212	+0.20(+1.11%)
Dec 20, 2022	17.95	18.13	17.92	18.05	61,582	-0.09(-0.50%)
Dec 19, 2022	18.25	18.37	18.10	18.14	99,183	-0.12(-0.66%)
Dec 16, 2022	18.34	18.39	18.14	18.26	62,071	-0.22(-1.19%)
Dec 15, 2022	18.83	18.83	18.36	18.48	104,160	-0.62(-3.25%)
Dec 14, 2022	19.16	19.26	18.93	19.10	70,478	-0.20(-1.04%)
Dec 13, 2022	19.45	19.48	19.16	19.30	98,362	+0.62(+3.32%)
Dec 12, 2022	18.58	18.72	18.50	18.68	122,625	+0.00(+0.00%)
Dec 09, 2022	18.65	18.83	18.65	18.68	69,290	+0.20(+1.08%)
Dec 08, 2022	18.36	18.52	18.36	18.48	50,394	+0.08(+0.43%)
Dec 07, 2022	18.55	18.55	18.38	18.40	108,259	-0.05(-0.27%)
Dec 06, 2022	18.64	18.66	18.32	18.45	159,979	-0.05(-0.27%)
Dec 05, 2022	18.74	18.77	18.46	18.50	172,093	-0.20(-1.07%)
Dec 02, 2022	18.49	18.75	18.45	18.70	122,666	-0.02(-0.11%)
Dec 01, 2022	18.64	18.74	18.48	18.72	125,408	+0.34(+1.85%)
Nov 30, 2022	18.16	18.47	17.88	18.38	72,897	+0.35(+1.94%)
Nov 29, 2022	18.11	18.18	17.96	18.03	88,037	+0.06(+0.33%)
Nov 28, 2022	18.31	18.33	17.94	17.97	62,384	-0.75(-4.02%)
Nov 25, 2022	18.50	18.77	18.50	18.72	117,415	+0.31(+1.70%)
Nov 23, 2022	18.22	18.45	18.22	18.41	112,936	+0.27(+1.49%)
Nov 22, 2022	17.91	18.14	17.88	18.14	36,828	+0.19(+1.06%)
Nov 21, 2022	17.94	17.98	17.85	17.95	54,611	-0.10(-0.55%)
Nov 18, 2022	18.10	18.12	17.96	18.05	47,318	+0.20(+1.12%)
Nov 17, 2022	17.67	17.85	17.62	17.85	105,554	-0.13(-0.72%)
Nov 16, 2022	18.08	18.12	17.92	17.98	42,534	-0.21(-1.15%)
Nov 15, 2022	18.40	18.41	17.83	18.19	150,592	-0.02(-0.11%)
Nov 14, 2022	18.30	18.42	18.21	18.21	74,504	-0.41(-2.20%)
Nov 11, 2022	18.22	18.64	18.21	18.62	42,514	+0.41(+2.25%)
Nov 10, 2022	17.95	18.21	17.85	18.21	75,686	+1.08(+6.30%)
Nov 09, 2022	17.32	17.42	17.13	17.13	68,649	-0.28(-1.61%)
Nov 08, 2022	17.28	17.52	17.19	17.41	58,085	+0.25(+1.46%)
Nov 07, 2022	17.22	17.25	17.07	17.16	100,990	+0.05(+0.26%)
Nov 04, 2022	16.95	17.21	16.84	17.11	164,311	+0.97(+6.04%)
Nov 03, 2022	16.00	16.18	15.95	16.14	166,428	-0.19(-1.16%)
Nov 02, 2022	16.57	16.86	16.32	16.33	114,940	-0.20(-1.21%)
Nov 01, 2022	16.83	16.83	16.45	16.53	67,993	+0.22(+1.35%)
Oct 31, 2022	16.37	16.39	16.27	16.31	141,719	-0.30(-1.78%)
Oct 28, 2022	16.37	16.61	16.35	16.61	62,470	+0.34(+2.07%)
Oct 27, 2022	16.24	16.46	16.23	16.27	41,526	+0.09(+0.56%)
Oct 26, 2022	16.02	16.32	16.00	16.18	49,710	+0.16(+1.00%)
Oct 25, 2022	15.68	16.06	15.68	16.02	85,945	+0.51(+3.29%)
Oct 24, 2022	15.31	15.56	15.28	15.51	123,096	+0.12(+0.78%)
Oct 21, 2022	14.77	15.40	14.77	15.39	82,138	+0.56(+3.78%)
Oct 20, 2022	14.95	15.17	14.80	14.83	89,481	-0.70(-4.51%)
Oct 19, 2022	15.71	15.75	15.45	15.53	101,159	-0.32(-2.02%)
Oct 18, 2022	15.93	15.95	15.72	15.85	185,735	+0.63(+4.14%)
Oct 17, 2022	15.12	15.29	15.12	15.22	173,608	+0.62(+4.28%)
Oct 14, 2022	14.91	14.91	14.57	14.60	150,139	-0.44(-2.96%)
Oct 13, 2022	14.43	15.14	14.28	15.04	196,330	+0.67(+4.66%)
Oct 12, 2022	14.31	14.47	14.31	14.37	103,201	+0.21(+1.48%)
Oct 11, 2022	14.27	14.45	14.11	14.16	297,032	-0.25(-1.74%)
Oct 10, 2022	14.53	14.53	14.26	14.41	200,960	+0.03(+0.22%)
Oct 07, 2022	14.61	14.61	14.30	14.38	116,662	-0.39(-2.61%)
Oct 06, 2022	14.95	14.95	14.74	14.77	96,814	-0.30(-2.02%)
Oct 05, 2022	14.93	15.20	14.49	15.07	128,145	-0.20(-1.31%)
Oct 04, 2022	15.02	15.30	15.02	15.27	552,664	+0.82(+5.67%)

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.