Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	18.87	18.90	18.72	18.86	217,775	-0.12(-0.63%)
Dec 29, 2022	18.73	18.99	18.71	18.98	249,895	+0.38(+2.02%)
Dec 28, 2022	18.84	18.96	18.56	18.60	298,424	-0.23(-1.21%)
Dec 27, 2022	18.82	18.95	18.76	18.83	185,072	+0.01(+0.05%)
Dec 23, 2022	18.66	18.86	18.66	18.82	168,535	+0.12(+0.63%)
Dec 22, 2022	18.81	18.81	18.49	18.70	219,879	-0.24(-1.25%)
Dec 21, 2022	18.66	19.03	18.66	18.94	226,809	+0.36(+1.91%)
Dec 20, 2022	18.61	18.76	18.56	18.58	222,269	-0.08(-0.44%)
Dec 19, 2022	18.86	18.96	18.63	18.66	233,783	-0.26(-1.40%)
Dec 16, 2022	19.01	19.02	18.76	18.93	334,552	-0.17(-0.91%)
Dec 15, 2022	19.27	19.27	18.88	19.10	183,979	-0.35(-1.78%)
Dec 14, 2022	19.51	19.68	19.33	19.45	166,371	-0.06(-0.33%)
Dec 13, 2022	19.96	19.96	19.41	19.51	188,081	+0.17(+0.89%)
Dec 12, 2022	19.17	19.36	19.12	19.34	160,412	+0.15(+0.76%)
Dec 09, 2022	19.32	19.40	19.17	19.19	166,982	-0.20(-1.03%)
Dec 08, 2022	19.37	19.51	19.32	19.39	120,901	+0.08(+0.42%)
Dec 07, 2022	19.23	19.39	19.23	19.31	108,289	+0.05(+0.28%)
Dec 06, 2022	19.51	19.54	19.16	19.26	129,399	-0.25(-1.30%)
Dec 05, 2022	19.75	19.83	19.43	19.51	134,920	-0.28(-1.42%)
Dec 02, 2022	19.60	19.88	19.57	19.79	119,205	-0.07(-0.36%)
Dec 01, 2022	19.94	20.09	19.75	19.86	128,942	-0.01(-0.05%)
Nov 30, 2022	19.45	19.92	19.33	19.87	168,538	+0.37(+1.91%)
Nov 29, 2022	19.50	19.55	19.37	19.50	133,496	-0.01(-0.05%)
Nov 28, 2022	19.57	19.63	19.43	19.51	179,927	-0.14(-0.69%)
Nov 25, 2022	19.53	19.70	19.53	19.65	37,729	+0.05(+0.23%)
Nov 23, 2022	19.42	19.69	19.42	19.60	131,650	+0.17(+0.89%)
Nov 22, 2022	19.22	19.43	19.21	19.43	142,192	+0.34(+1.76%)
Nov 21, 2022	19.18	19.31	19.05	19.09	202,257	-0.12(-0.61%)
Nov 18, 2022	19.26	19.29	19.03	19.21	184,963	+0.13(+0.66%)
Nov 17, 2022	18.79	19.11	18.79	19.08	118,521	+0.02(+0.09%)
Nov 16, 2022	19.11	19.24	19.02	19.07	158,807	-0.16(-0.84%)
Nov 15, 2022	19.36	19.44	19.10	19.23	233,271	+0.10(+0.52%)
Nov 14, 2022	19.34	19.38	19.10	19.13	157,580	-0.21(-1.08%)
Nov 11, 2022	19.20	19.42	19.12	19.34	120,343	+0.24(+1.27%)
Nov 10, 2022	18.91	19.16	18.88	19.09	211,370	+0.76(+4.13%)
Nov 09, 2022	18.53	18.69	18.33	18.34	136,841	-0.29(-1.55%)
Nov 08, 2022	18.53	18.87	18.48	18.63	177,780	+0.17(+0.93%)
Nov 07, 2022	18.40	18.49	18.26	18.45	117,973	+0.22(+1.19%)
Nov 04, 2022	18.16	18.45	18.04	18.24	182,087	+0.23(+1.25%)
Nov 03, 2022	17.99	18.13	17.83	18.01	111,476	-0.07(-0.40%)
Nov 02, 2022	18.44		18.09	18.09	177,450	-0.41(-2.19%)
Nov 01, 2022	18.44	18.58	18.41	18.49	140,691	+0.14(+0.74%)
Oct 31, 2022	18.39	18.47	18.28	18.36	153,464	-0.05(-0.24%)
Oct 28, 2022	18.03	18.43	17.99	18.40	134,817	+0.35(+1.95%)
Oct 27, 2022	18.18	18.40	18.03	18.05	148,494	-0.11(-0.60%)
Oct 26, 2022	18.27	18.46	18.15	18.16	146,425	-0.14(-0.79%)
Oct 25, 2022	17.78	18.34	17.78	18.30	226,503	+0.56(+3.15%)
Oct 24, 2022	17.66	17.83	17.56	17.74	192,162	+0.23(+1.29%)
Oct 21, 2022	17.03	17.57	17.00	17.52	172,195	+0.35(+2.05%)
Oct 20, 2022	17.31	17.49	17.06	17.17	167,166	-0.13(-0.73%)
Oct 19, 2022	17.40	17.48	17.17	17.29	166,586	-0.14(-0.83%)
Oct 18, 2022	17.54	17.57	17.29	17.44	145,787	+0.24(+1.42%)
Oct 17, 2022	17.07	17.31	17.07	17.19	191,149	+0.38(+2.25%)
Oct 14, 2022	17.33	17.46	16.78	16.81	124,826	-0.38(-2.20%)
Oct 13, 2022	16.64	17.24	16.39	17.19	228,405	+0.36(+2.13%)
Oct 12, 2022	16.92	16.93	16.75	16.83	172,456	+0.01(+0.05%)
Oct 11, 2022	16.82	17.08	16.66	16.82	187,673	-0.05(-0.32%)
Oct 10, 2022	16.90	17.03	16.76	16.88	228,306	-0.04(-0.26%)
Oct 07, 2022	17.19	17.24	16.81	16.92	271,420	-0.44(-2.53%)
Oct 06, 2022	17.68	17.79	17.34	17.36	293,766	-0.40(-2.27%)
Oct 05, 2022	17.64	17.94	17.49	17.77	169,055	-0.07(-0.40%)
Oct 04, 2022	17.41	17.86	17.41	17.84	188,629	+0.75(+4.41%)

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.