Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	18.08	18.22	17.79	17.84	556,401	-0.16(-0.87%)
Dec 29, 2022	17.92	18.05	17.82	18.00	414,733	+0.23(+1.32%)
Dec 28, 2022	17.89	17.93	17.71	17.76	379,117	-0.08(-0.44%)
Dec 27, 2022	17.87	17.92	17.74	17.84	360,357	+0.05(+0.29%)
Dec 23, 2022	17.53	17.87	17.53	17.79	272,341	+0.21(+1.18%)
Dec 22, 2022	17.48	17.63	17.30	17.58	418,414	+0.18(+1.04%)
Dec 21, 2022	17.76	17.92	17.40	17.40	855,935	-0.18(-1.03%)
Dec 20, 2022	17.32	17.66	17.32	17.58	384,792	+0.31(+1.80%)
Dec 19, 2022	17.45	17.53	17.17	17.27	328,594	-0.18(-1.04%)
Dec 16, 2022	17.56	17.58	17.31	17.45	1,174,343	-0.16(-0.88%)
Dec 15, 2022	17.58	17.70	17.50	17.61	465,111	-0.05(-0.29%)
Dec 14, 2022	17.79	17.79	17.54	17.66	609,119	-0.03(-0.15%)
Dec 13, 2022	17.76	17.81	17.60	17.69	667,628	+0.17(+0.99%)
Dec 12, 2022	17.49	17.56	17.31	17.51	253,798	+0.05(+0.28%)
Dec 09, 2022	17.29	17.58	17.19	17.46	305,022	+0.17(+1.00%)
Dec 08, 2022	17.29	17.39	17.24	17.29	292,419	+0.00(+0.00%)
Dec 07, 2022	17.31	17.44	17.24	17.29	459,596	-0.02(-0.14%)
Dec 06, 2022	17.64	17.64	17.24	17.31	326,243	-0.25(-1.41%)
Dec 05, 2022	17.71	17.76	17.51	17.56	376,209	-0.20(-1.12%)
Dec 02, 2022	17.74	17.82	17.49	17.76	401,463	-0.07(-0.42%)
Dec 01, 2022	17.86	17.91	17.69	17.84	380,390	+0.02(+0.14%)
Nov 30, 2022	17.66	17.84	17.46	17.81	344,754	+0.20(+1.13%)
Nov 29, 2022	17.56	17.66	17.51	17.61	333,100	+0.10(+0.57%)
Nov 28, 2022	17.64	17.71	17.48	17.51	404,434	-0.25(-1.40%)
Nov 25, 2022	17.69	17.84	17.66	17.76	95,475	+0.05(+0.28%)
Nov 23, 2022	17.86	17.93	17.70	17.71	265,121	-0.15(-0.83%)
Nov 22, 2022	17.81	17.86	17.70	17.86	415,831	+0.12(+0.70%)
Nov 21, 2022	17.76	17.76	17.60	17.74	366,173	+0.02(+0.14%)
Nov 18, 2022	17.69	17.79	17.44	17.71	249,943	+0.10(+0.56%)
Nov 17, 2022	17.59	17.66	17.34	17.61	326,501	+0.00(+0.00%)
Nov 16, 2022	17.36	17.79	17.26	17.61	768,959	+0.35(+2.01%)
Nov 15, 2022	17.02	17.36	16.79	17.26	453,694	+0.84(+5.14%)
Nov 14, 2022	16.40	16.52	16.35	16.42	205,848	-0.10(-0.60%)
Nov 11, 2022	16.52	16.77	16.45	16.52	174,743	+0.10(+0.60%)
Nov 10, 2022	16.67	16.79	16.31	16.42	292,983	+0.07(+0.46%)
Nov 09, 2022	16.64	16.84	16.31	16.35	351,787	-0.32(-1.93%)
Nov 08, 2022	16.92	16.97	16.57	16.67	206,306	-0.22(-1.32%)
Nov 07, 2022	16.82	16.95	16.73	16.89	348,672	+0.12(+0.74%)
Nov 04, 2022	16.69	17.09	16.59	16.77	316,194	+0.27(+1.65%)
Nov 03, 2022	16.20	16.50	16.19	16.50	210,483	+0.12(+0.76%)
Nov 02, 2022	16.42	16.68	16.28	16.37	195,314	-0.15(-0.90%)
Nov 01, 2022	16.52	16.62	16.37	16.52	142,787	+0.15(+0.91%)
Oct 31, 2022	16.47	16.52	16.32	16.37	197,494	-0.12(-0.75%)
Oct 28, 2022	16.32	16.51	16.27	16.50	169,460	+0.22(+1.37%)
Oct 27, 2022	16.40	16.45	16.17	16.27	178,283	+0.00(+0.00%)
Oct 26, 2022	16.52	16.57	16.25	16.27	234,086	-0.12(-0.76%)
Oct 25, 2022	15.83	16.50	15.78	16.40	330,324	+0.57(+3.61%)
Oct 24, 2022	15.60	15.83	15.58	15.83	270,845	+0.35(+2.24%)
Oct 21, 2022	15.48	15.55	15.30	15.48	215,158	-0.02(-0.16%)
Oct 20, 2022	15.58	15.75	15.44	15.50	215,370	-0.07(-0.48%)
Oct 19, 2022	15.65	15.79	15.43	15.58	174,728	-0.17(-1.10%)
Oct 18, 2022	15.88	16.05	15.63	15.75	270,553	+0.02(+0.16%)
Oct 17, 2022	15.68	15.93	15.56	15.73	308,454	+0.25(+1.60%)
Oct 14, 2022	15.53	15.68	15.38	15.48	312,937	+0.05(+0.32%)
Oct 13, 2022	14.93	15.53	14.73	15.43	392,568	+0.35(+2.30%)
Oct 12, 2022	15.08	15.19	14.81	15.08	273,119	+0.07(+0.50%)
Oct 11, 2022	14.91	15.18	14.71	15.01	399,332	+0.10(+0.67%)
Oct 10, 2022	15.23	15.29	14.91	14.91	218,847	-0.32(-2.12%)
Oct 07, 2022	15.38	15.45	15.17	15.23	197,901	-0.17(-1.13%)
Oct 06, 2022	15.60	15.73	15.38	15.40	218,843	-0.25(-1.59%)
Oct 05, 2022	15.80	15.84	15.43	15.65	271,672	-0.35(-2.17%)
Oct 04, 2022	15.23	16.00	15.18	16.00	410,421	+0.97(+6.44%)

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.