Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	17.08	17.11	16.68	16.75	34,949	-0.46(-2.67%)
Dec 29, 2022	16.71	17.26	16.71	17.21	12,664	+0.21(+1.24%)
Dec 28, 2022	17.00	17.18	16.85	17.00	13,313	+0.10(+0.59%)
Dec 27, 2022	16.91	17.24	16.70	16.90	12,994	+0.04(+0.24%)
Dec 23, 2022	17.09	17.09	16.67	16.86	7,077	-0.35(-2.03%)
Dec 22, 2022	16.67	17.27	16.66	17.21	6,832	+0.60(+3.61%)
Dec 21, 2022	16.56	16.98	16.51	16.61	34,951	-0.05(-0.30%)
Dec 20, 2022	16.80	16.80	16.66	16.66	29,098	-0.14(-0.83%)
Dec 19, 2022	17.00	17.10	16.75	16.80	15,364	-0.22(-1.29%)
Dec 16, 2022	17.63	17.63	17.01	17.02	43,908	-0.49(-2.80%)
Dec 15, 2022	17.51	17.77	17.51	17.51	41,607	+0.00(+0.00%)
Dec 14, 2022	17.70	17.77	17.51	17.51	12,949	+0.00(+0.00%)
Dec 13, 2022	17.70	17.88	17.51	17.51	28,083	-0.14(-0.79%)
Dec 12, 2022	17.63	17.75	17.57	17.65	3,326	+0.02(+0.11%)
Dec 09, 2022	17.84	17.98	17.63	17.63	4,307	-0.07(-0.40%)
Dec 08, 2022	17.96	17.99	17.63	17.70	3,130	-0.11(-0.62%)
Dec 07, 2022	17.80	17.99	17.66	17.81	7,499	+0.07(+0.39%)
Dec 06, 2022	18.14	18.53	17.60	17.74	16,414	-0.26(-1.44%)
Dec 05, 2022	18.45	18.45	18.00	18.00	16,979	-0.48(-2.60%)
Dec 02, 2022	18.66	18.90	18.46	18.48	9,407	-0.27(-1.44%)
Dec 01, 2022	18.93	18.93	17.69	18.75	13,878	-0.07(-0.37%)
Nov 30, 2022	18.75	18.91	18.53	18.82	19,976	+0.24(+1.29%)
Nov 29, 2022	18.52	18.64	18.24	18.58	21,128	+0.06(+0.32%)
Nov 28, 2022	18.36	18.64	18.30	18.52	18,543	+0.13(+0.73%)
Nov 25, 2022	17.98	18.43	17.71	18.39	12,117	+0.31(+1.69%)
Nov 23, 2022	17.54	18.08	17.16	18.08	27,512	+0.58(+3.31%)
Nov 22, 2022	17.58	17.58	17.11	17.50	12,435	+0.09(+0.52%)
Nov 21, 2022	17.46	17.69	17.22	17.41	70,651	-0.06(-0.34%)
Nov 18, 2022	17.20	17.55	17.06	17.47	27,457	+0.23(+1.33%)
Nov 17, 2022	17.15	17.24	16.95	17.24	11,830	+0.04(+0.23%)
Nov 16, 2022	16.91	17.26	16.91	17.20	14,156	+0.03(+0.17%)
Nov 15, 2022	17.00	17.34	16.76	17.17	17,517	+0.10(+0.59%)
Nov 14, 2022	17.45	17.45	16.78	17.07	66,217	-0.78(-4.37%)
Nov 11, 2022	17.69	17.85	17.43	17.85	26,784	+0.16(+0.90%)
Nov 10, 2022	17.37	17.69	17.02	17.69	24,797	+0.69(+4.06%)
Nov 09, 2022	16.75	17.18	16.43	17.00	20,697	+0.19(+1.13%)
Nov 08, 2022	16.80	16.98	16.75	16.81	30,625	+0.06(+0.36%)
Nov 07, 2022	16.60	16.85	16.36	16.75	32,072	+0.40(+2.45%)
Nov 04, 2022	16.90	17.04	16.35	16.35	9,641	-0.42(-2.48%)
Nov 03, 2022	17.06	17.17	16.65	16.77	19,785	-0.16(-0.97%)
Nov 02, 2022	16.90	17.11	16.63	16.93	26,581	-0.12(-0.70%)
Nov 01, 2022	16.18	17.45	16.18	17.05	45,121	+0.95(+5.90%)
Oct 31, 2022	15.89	16.19	15.86	16.10	17,673	+0.24(+1.51%)
Oct 28, 2022	15.77	16.13	15.67	15.86	13,703	+0.00(+0.00%)
Oct 27, 2022	16.23	16.33	15.86	15.86	5,763	-0.30(-1.86%)
Oct 26, 2022	15.85	16.69	15.85	16.16	15,393	+0.17(+1.08%)
Oct 25, 2022	15.35	16.30	15.27	15.99	9,026	+0.54(+3.48%)
Oct 24, 2022	15.56	15.63	15.31	15.45	9,299	-0.23(-1.47%)
Oct 21, 2022	15.63	15.82	15.30	15.68	18,677	+0.18(+1.16%)
Oct 20, 2022	15.58	15.76	15.41	15.50	5,884	-0.01(-0.06%)
Oct 19, 2022	15.59	16.02	15.51	15.51	17,674	-0.09(-0.58%)
Oct 18, 2022	15.76	15.96	15.52	15.60	13,638	-0.06(-0.38%)
Oct 17, 2022	16.12	16.35	15.66	15.66	6,301	-0.36(-2.25%)
Oct 14, 2022	16.22	16.45	15.70	16.02	13,043	-0.23(-1.42%)
Oct 13, 2022	15.86	16.98	15.52	16.25	74,471	+0.23(+1.44%)
Oct 12, 2022	15.49	16.23	15.44	16.02	15,691	+0.65(+4.23%)
Oct 11, 2022	15.44	15.51	15.02	15.37	9,099	-0.08(-0.50%)
Oct 10, 2022	15.08	15.55	15.05	15.45	6,582	+0.33(+2.17%)
Oct 07, 2022	15.15	15.35	15.00	15.12	25,239	-0.12(-0.79%)
Oct 06, 2022	15.45	15.78	15.00	15.24	38,368	+0.03(+0.20%)
Oct 05, 2022	15.17	15.43	14.97	15.21	11,463	-0.13(-0.85%)
Oct 04, 2022	15.09	15.50	14.61	15.34	55,181	+0.39(+2.61%)

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.