Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	17.04	17.19	16.78	16.82	41,105	-0.35(-2.04%)
Dec 29, 2022	17.65	17.82	17.10	17.17	61,275	-0.41(-2.33%)
Dec 28, 2022	17.89	17.89	17.57	17.58	41,145	-0.49(-2.71%)
Dec 27, 2022	18.12	18.31	18.02	18.07	46,912	-0.13(-0.71%)
Dec 23, 2022	18.03	18.31	17.91	18.20	104,412	+0.24(+1.34%)
Dec 22, 2022	18.21	18.27	17.95	17.96	17,586	-0.36(-1.97%)
Dec 21, 2022	18.10	18.37	18.06	18.32	55,424	+0.30(+1.66%)
Dec 20, 2022	18.18	18.34	17.87	18.02	32,841	-0.15(-0.83%)
Dec 19, 2022	18.09	18.36	18.01	18.17	30,486	+0.16(+0.90%)
Dec 16, 2022	18.04	18.12	17.71	18.01	27,972	+0.01(+0.04%)
Dec 15, 2022	18.14	18.25	17.95	18.00	34,448	-0.06(-0.33%)
Dec 14, 2022	18.17	18.25	17.97	18.06	33,298	-0.04(-0.22%)
Dec 13, 2022	18.20	18.58	17.91	18.10	18,555	+0.26(+1.46%)
Dec 12, 2022	17.86	18.03	17.75	17.84	74,181	+0.09(+0.51%)
Dec 09, 2022	18.13	18.40	17.75	17.75	28,244	-0.41(-2.26%)
Dec 08, 2022	18.51	18.62	18.15	18.16	37,372	-0.33(-1.78%)
Dec 07, 2022	18.70	18.80	18.44	18.49	33,038	-0.19(-1.02%)
Dec 06, 2022	18.77	19.09	18.49	18.68	17,927	-0.08(-0.43%)
Dec 05, 2022	19.20	19.20	18.74	18.76	33,942	-0.42(-2.19%)
Dec 02, 2022	19.15	19.30	18.97	19.18	25,001	-0.02(-0.10%)
Dec 01, 2022	18.94	19.32	18.82	19.20	19,429	+0.38(+2.02%)
Nov 30, 2022	18.29	18.87	18.19	18.82	41,640	+0.66(+3.63%)
Nov 29, 2022	18.68	18.68	18.16	18.16	26,173	-0.46(-2.47%)
Nov 28, 2022	18.54	18.63	18.37	18.62	24,404	+0.08(+0.43%)
Nov 25, 2022	18.54	18.54	18.04	18.54	7,785	+0.05(+0.27%)
Nov 23, 2022	18.28	18.53	18.08	18.49	27,768	+0.32(+1.76%)
Nov 22, 2022	18.32	18.36	18.06	18.17	19,957	+0.01(+0.06%)
Nov 21, 2022	18.34	18.37	18.03	18.16	20,642	-0.08(-0.44%)
Nov 18, 2022	18.18	18.37	18.15	18.24	10,738	+0.11(+0.61%)
Nov 17, 2022	18.27	18.43	18.07	18.13	11,576	-0.19(-1.04%)
Nov 16, 2022	18.23	18.43	18.22	18.32	10,947	+0.09(+0.49%)
Nov 15, 2022	18.08	18.56	18.07	18.23	20,984	+0.41(+2.30%)
Nov 14, 2022	18.07	18.37	17.80	17.82	20,916	-0.29(-1.60%)
Nov 11, 2022	18.09	18.41	18.03	18.11	14,377	+0.04(+0.22%)
Nov 10, 2022	17.37	18.07	17.37	18.07	18,413	+0.97(+5.67%)
Nov 09, 2022	17.22	17.22	16.91	17.10	26,672	+0.00(+0.00%)
Nov 08, 2022	16.79	17.10	16.79	17.10	20,426	+0.32(+1.91%)
Nov 07, 2022	16.82	16.82	16.52	16.78	23,181	+0.05(+0.30%)
Nov 04, 2022	16.74	16.85	16.45	16.73	30,345	+0.09(+0.54%)
Nov 03, 2022	16.72	16.72	16.44	16.64	25,838	-0.16(-0.95%)
Nov 02, 2022	16.82	16.96	16.68	16.80	38,750	-0.02(-0.12%)
Nov 01, 2022	17.23	17.25	16.82	16.82	47,581	-0.27(-1.58%)
Oct 31, 2022	17.11	17.19	16.84	17.09	63,194	+0.06(+0.35%)
Oct 28, 2022	17.08	17.27	16.96	17.03	31,944	+0.02(+0.12%)
Oct 27, 2022	17.11	17.11	16.89	17.01	19,257	-0.07(-0.41%)
Oct 26, 2022	17.10	17.47	17.05	17.08	43,615	-0.04(-0.23%)
Oct 25, 2022	17.00	17.23	16.95	17.12	14,893	+0.20(+1.18%)
Oct 24, 2022	16.85	17.13	16.85	16.92	13,370	+0.11(+0.65%)
Oct 21, 2022	17.18	17.29	16.72	16.81	56,419	-0.42(-2.44%)
Oct 20, 2022	17.35	17.43	17.07	17.23	16,255	-0.22(-1.26%)
Oct 19, 2022	17.43	17.46	17.15	17.45	47,641	-0.04(-0.23%)
Oct 18, 2022	17.60	17.74	17.38	17.49	16,236	-0.04(-0.23%)
Oct 17, 2022	17.75	18.04	17.45	17.53	32,163	-0.13(-0.74%)
Oct 14, 2022	17.40	17.75	17.13	17.66	47,849	+0.22(+1.26%)
Oct 13, 2022	17.26	17.53	16.62	17.44	27,930	-0.13(-0.74%)
Oct 12, 2022	17.56	17.74	17.30	17.57	21,212	-0.10(-0.57%)
Oct 11, 2022	17.77	17.87	17.52	17.67	20,659	-0.07(-0.39%)
Oct 10, 2022	18.10	18.16	17.69	17.74	11,375	-0.37(-2.04%)
Oct 07, 2022	18.15	18.16	17.92	18.11	9,856	-0.24(-1.31%)
Oct 06, 2022	18.65	18.77	18.24	18.35	11,328	-0.31(-1.66%)
Oct 05, 2022	18.71	18.82	18.50	18.66	10,673	-0.17(-0.90%)
Oct 04, 2022	18.88	19.12	18.64	18.83	20,615	+0.09(+0.48%)

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.