Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	18.19	18.28	18.05	18.21	96,077	-0.02(-0.11%)
Dec 29, 2022	18.06	18.24	17.91	18.23	59,743	+0.33(+1.82%)
Dec 28, 2022	18.16	18.19	17.82	17.90	99,618	-0.25(-1.38%)
Dec 27, 2022	18.29	18.29	18.06	18.15	66,237	-0.09(-0.47%)
Dec 23, 2022	17.88	18.25	17.88	18.24	58,746	+0.23(+1.28%)
Dec 22, 2022	18.06	18.14	17.63	18.01	103,230	-0.17(-0.95%)
Dec 21, 2022	18.12	18.45	18.12	18.18	123,739	+0.19(+1.07%)
Dec 20, 2022	17.80	18.17	17.78	17.99	202,854	+0.08(+0.43%)
Dec 19, 2022	17.69	18.08	17.57	17.91	291,082	+0.20(+1.14%)
Dec 16, 2022	17.47	18.42	17.47	17.71	1,194,396	-0.08(-0.43%)
Dec 15, 2022	17.66	17.91	17.66	17.79	248,047	-0.09(-0.48%)
Dec 14, 2022	17.85	18.17	17.82	17.87	201,866	+0.01(+0.05%)
Dec 13, 2022	18.09	18.21	17.80	17.86	270,677	+0.20(+1.14%)
Dec 12, 2022	17.63	17.71	17.40	17.66	165,140	-0.06(-0.33%)
Dec 09, 2022	17.57	17.79	17.57	17.72	90,401	-0.04(-0.22%)
Dec 08, 2022	17.78	17.95	17.68	17.76	100,767	+0.02(+0.11%)
Dec 07, 2022	17.74	17.97	17.72	17.74	106,194	-0.05(-0.27%)
Dec 06, 2022	17.76	17.93	17.70	17.79	118,247	-0.01(-0.05%)
Dec 05, 2022	18.00	18.07	17.71	17.80	118,167	-0.45(-2.47%)
Dec 02, 2022	18.08	18.45	18.07	18.25	54,091	-0.02(-0.11%)
Dec 01, 2022	18.42	18.44	18.08	18.27	151,152	-0.12(-0.63%)
Nov 30, 2022	17.98	18.39	17.82	18.38	187,470	+0.38(+2.14%)
Nov 29, 2022	17.82	18.05	17.72	18.00	104,603	+0.12(+0.64%)
Nov 28, 2022	18.26	18.29	17.87	17.88	78,925	-0.45(-2.46%)
Nov 25, 2022	18.20	18.35	18.15	18.33	47,147	+0.12(+0.63%)
Nov 23, 2022	18.26	18.48	18.14	18.22	60,024	-0.10(-0.52%)
Nov 22, 2022	18.55	18.55	18.19	18.31	69,973	+0.03(+0.16%)
Nov 21, 2022	18.12	18.36	18.12	18.29	64,196	+0.03(+0.16%)
Nov 18, 2022	18.43	18.57	18.09	18.26	156,329	+0.21(+1.17%)
Nov 17, 2022	17.77	18.06	17.61	18.05	70,137	+0.21(+1.19%)
Nov 16, 2022	18.12	18.17	17.74	17.83	77,322	-0.24(-1.33%)
Nov 15, 2022	18.08	18.17	17.90	18.07	86,858	+0.24(+1.35%)
Nov 14, 2022	18.06	18.10	17.80	17.83	85,771	-0.25(-1.38%)
Nov 11, 2022	18.20	18.23	17.92	18.08	99,769	+0.00(+0.00%)
Nov 10, 2022	17.92	18.42	17.87	18.08	184,564	+0.61(+3.46%)
Nov 09, 2022	17.60	17.82	17.37	17.48	98,155	-0.20(-1.14%)
Nov 08, 2022	18.05	18.05	17.60	17.68	117,487	-0.29(-1.60%)
Nov 07, 2022	18.15	18.19	17.71	17.97	99,452	-0.09(-0.48%)
Nov 04, 2022	17.85	18.18	17.74	18.06	81,806	+0.35(+1.95%)
Nov 03, 2022	17.60	17.87	17.44	17.71	93,679	-0.11(-0.59%)
Nov 02, 2022	18.14		17.77	17.82	86,378	-0.28(-1.54%)
Nov 01, 2022	18.09	18.24	17.94	18.09	103,529	+0.09(+0.48%)
Oct 31, 2022	17.94	18.13	17.94	18.01	124,095	-0.04(-0.21%)
Oct 28, 2022	17.96	18.21	17.78	18.05	101,360	+0.16(+0.91%)
Oct 27, 2022	17.85	18.06	17.79	17.88	82,967	+0.19(+1.09%)
Oct 26, 2022	17.94	17.95	17.56	17.69	89,348	-0.10(-0.54%)
Oct 25, 2022	17.70	18.09	17.69	17.79	107,712	+0.09(+0.49%)
Oct 24, 2022	17.59	17.91	17.59	17.70	135,377	+0.12(+0.71%)
Oct 21, 2022	16.83	17.70	16.71	17.57	200,048	+0.85(+5.05%)
Oct 20, 2022	16.66	16.94	16.64	16.73	177,259	+0.00(+0.00%)
Oct 19, 2022	16.70	16.92	16.52	16.73	100,677	-0.17(-1.02%)
Oct 18, 2022	16.89	17.21	16.79	16.90	117,447	+0.21(+1.27%)
Oct 17, 2022	16.52	16.92	16.42	16.69	150,644	+0.39(+2.42%)
Oct 14, 2022	16.62	16.83	16.18	16.30	142,939	-0.14(-0.88%)
Oct 13, 2022	15.64	16.57	15.61	16.44	234,095	+0.51(+3.20%)
Oct 12, 2022	16.08	16.09	15.85	15.93	138,178	-0.12(-0.72%)
Oct 11, 2022	15.78	16.18	15.76	16.05	202,490	+0.18(+1.15%)
Oct 10, 2022	15.62	16.06	15.60	15.86	212,813	+0.27(+1.72%)
Oct 07, 2022	15.72	15.91	15.53	15.60	194,784	-0.36(-2.23%)
Oct 06, 2022	16.05	16.14	15.88	15.95	179,480	-0.08(-0.48%)
Oct 05, 2022	15.93	16.12	15.68	16.03	132,030	-0.12(-0.71%)
Oct 04, 2022	15.71	16.45	15.38	16.14	352,935	+1.25(+8.39%)

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.