Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	18.23	18.32	18.09	18.25	95,852	-0.02(-0.11%)
Dec 29, 2022	18.10	18.28	17.95	18.27	59,602	+0.33(+1.82%)
Dec 28, 2022	18.20	18.23	17.86	17.94	99,384	-0.25(-1.38%)
Dec 27, 2022	18.33	18.33	18.10	18.19	66,081	-0.09(-0.47%)
Dec 23, 2022	17.92	18.29	17.92	18.28	58,608	+0.23(+1.28%)
Dec 22, 2022	18.10	18.18	17.67	18.05	102,988	-0.17(-0.95%)
Dec 21, 2022	18.17	18.49	18.16	18.22	123,448	+0.19(+1.07%)
Dec 20, 2022	17.84	18.21	17.82	18.03	202,377	+0.08(+0.43%)
Dec 19, 2022	17.73	18.13	17.62	17.95	290,398	+0.20(+1.14%)
Dec 16, 2022	17.51	18.46	17.51	17.75	1,191,592	-0.08(-0.43%)
Dec 15, 2022	17.70	17.95	17.70	17.83	247,464	-0.09(-0.48%)
Dec 14, 2022	17.90	18.21	17.86	17.91	201,392	+0.01(+0.05%)
Dec 13, 2022	18.14	18.25	17.84	17.91	270,041	+0.20(+1.14%)
Dec 12, 2022	17.67	17.75	17.44	17.70	164,752	-0.06(-0.33%)
Dec 09, 2022	17.62	17.83	17.62	17.76	90,189	-0.04(-0.22%)
Dec 08, 2022	17.82	17.99	17.72	17.80	100,530	+0.02(+0.11%)
Dec 07, 2022	17.78	18.01	17.77	17.78	105,945	-0.05(-0.27%)
Dec 06, 2022	17.80	17.97	17.74	17.83	117,970	-0.01(-0.05%)
Dec 05, 2022	18.04	18.12	17.75	17.84	117,890	-0.45(-2.48%)
Dec 02, 2022	18.13	18.49	18.12	18.29	53,964	-0.02(-0.11%)
Dec 01, 2022	18.46	18.48	18.13	18.31	150,797	-0.12(-0.63%)
Nov 30, 2022	18.02	18.43	17.87	18.43	187,030	+0.39(+2.14%)
Nov 29, 2022	17.86	18.09	17.76	18.04	104,357	+0.12(+0.64%)
Nov 28, 2022	18.30	18.33	17.91	17.92	78,739	-0.45(-2.46%)
Nov 25, 2022	18.24	18.40	18.19	18.38	47,036	+0.12(+0.63%)
Nov 23, 2022	18.30	18.52	18.18	18.26	59,883	-0.10(-0.52%)
Nov 22, 2022	18.59	18.59	18.23	18.36	69,808	+0.03(+0.16%)
Nov 21, 2022	18.17	18.41	18.17	18.33	64,045	+0.03(+0.16%)
Nov 18, 2022	18.47	18.62	18.14	18.30	155,962	+0.21(+1.17%)
Nov 17, 2022	17.81	18.10	17.65	18.09	69,972	+0.21(+1.19%)
Nov 16, 2022	18.17	18.21	17.78	17.88	77,140	-0.24(-1.33%)
Nov 15, 2022	18.13	18.21	17.94	18.12	86,654	+0.24(+1.35%)
Nov 14, 2022	18.10	18.15	17.84	17.88	85,570	-0.25(-1.38%)
Nov 11, 2022	18.24	18.27	17.96	18.13	99,534	+0.00(+0.00%)
Nov 10, 2022	17.96	18.46	17.91	18.13	184,131	+0.61(+3.46%)
Nov 09, 2022	17.65	17.86	17.41	17.52	97,924	-0.20(-1.14%)
Nov 08, 2022	18.09	18.09	17.65	17.72	117,211	-0.29(-1.60%)
Nov 07, 2022	18.19	18.23	17.75	18.01	99,219	-0.09(-0.48%)
Nov 04, 2022	17.90	18.22	17.78	18.10	81,614	+0.35(+1.95%)
Nov 03, 2022	17.65	17.91	17.48	17.75	93,459	-0.11(-0.59%)
Nov 02, 2022	18.18		17.81	17.86	86,175	-0.28(-1.54%)
Nov 01, 2022	18.14	18.28	17.98	18.14	103,286	+0.09(+0.48%)
Oct 31, 2022	17.98	18.17	17.98	18.05	123,804	-0.04(-0.21%)
Oct 28, 2022	18.00	18.25	17.82	18.09	101,122	+0.16(+0.91%)
Oct 27, 2022	17.90	18.11	17.83	17.92	82,772	+0.19(+1.09%)
Oct 26, 2022	17.98	17.99	17.60	17.73	89,138	-0.10(-0.54%)
Oct 25, 2022	17.74	18.13	17.73	17.83	107,459	+0.09(+0.49%)
Oct 24, 2022	17.64	17.95	17.64	17.74	135,059	+0.13(+0.71%)
Oct 21, 2022	16.87	17.74	16.75	17.62	199,578	+0.85(+5.05%)
Oct 20, 2022	16.70	16.98	16.68	16.77	176,843	+0.00(+0.00%)
Oct 19, 2022	16.74	16.96	16.56	16.77	100,441	-0.17(-1.02%)
Oct 18, 2022	16.93	17.25	16.83	16.94	117,171	+0.21(+1.27%)
Oct 17, 2022	16.56	16.96	16.46	16.73	150,290	+0.39(+2.42%)
Oct 14, 2022	16.66	16.87	16.22	16.34	142,603	-0.14(-0.88%)
Oct 13, 2022	15.68	16.61	15.64	16.48	233,546	+0.51(+3.20%)
Oct 12, 2022	16.11	16.13	15.89	15.97	137,853	-0.12(-0.72%)
Oct 11, 2022	15.82	16.22	15.80	16.08	202,015	+0.18(+1.15%)
Oct 10, 2022	15.66	16.09	15.64	15.90	212,313	+0.27(+1.73%)
Oct 07, 2022	15.76	15.95	15.57	15.63	194,327	-0.36(-2.23%)
Oct 06, 2022	16.08	16.18	15.92	15.99	179,058	-0.08(-0.48%)
Oct 05, 2022	15.97	16.16	15.72	16.07	131,720	-0.12(-0.71%)
Oct 04, 2022	15.75	16.49	15.42	16.18	352,106	+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.