Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	18.09	18.22	17.99	18.08	721,664	-0.14(-0.78%)
Dec 29, 2022	17.89	18.24	17.83	18.22	917,396	+0.37(+2.07%)
Dec 28, 2022	18.16	18.17	17.83	17.85	696,758	-0.25(-1.36%)
Dec 27, 2022	18.07	18.19	17.99	18.10	746,263	+0.04(+0.21%)
Dec 23, 2022	17.84	18.08	17.75	18.06	478,459	+0.21(+1.17%)
Dec 22, 2022	18.04	18.06	17.58	17.85	874,552	-0.29(-1.62%)
Dec 21, 2022	17.81	18.23	17.68	18.14	895,106	+0.56(+3.18%)
Dec 20, 2022	17.63	17.76	17.52	17.58	1,244,636	+0.01(+0.05%)
Dec 19, 2022	17.73	17.92	17.45	17.57	1,916,614	-0.16(-0.91%)
Dec 16, 2022	17.58	17.74	17.37	17.73	3,734,704	-0.06(-0.32%)
Dec 15, 2022	17.61	17.95	17.48	17.79	2,438,136	+0.36(+2.07%)
Dec 14, 2022	17.63	17.79	17.30	17.43	1,441,435	-0.16(-0.92%)
Dec 13, 2022	18.17	18.17	17.57	17.59	1,902,819	-0.08(-0.43%)
Dec 12, 2022	17.39	17.68	17.19	17.67	1,044,017	+0.28(+1.64%)
Dec 09, 2022	17.41	17.49	17.34	17.38	929,098	-0.11(-0.65%)
Dec 08, 2022	17.42	17.58	17.29	17.50	1,105,954	+0.16(+0.93%)
Dec 07, 2022	17.17	17.46	17.06	17.34	1,582,768	+0.09(+0.49%)
Dec 06, 2022	17.29	17.43	16.91	17.25	1,726,186	-0.23(-1.30%)
Dec 05, 2022	17.86	17.86	17.37	17.48	1,146,644	-0.53(-2.95%)
Dec 02, 2022	17.96	18.18	17.81	18.01	1,162,638	-0.19(-1.04%)
Dec 01, 2022	18.66	18.84	18.05	18.20	1,050,738	-0.35(-1.89%)
Nov 30, 2022	18.24	18.58	17.93	18.55	1,760,980	+0.27(+1.45%)
Nov 29, 2022	18.16	18.34	18.06	18.28	1,387,161	+0.06(+0.31%)
Nov 28, 2022	18.26	18.45	18.12	18.23	1,332,483	-0.09(-0.47%)
Nov 25, 2022	18.46	18.54	18.24	18.31	484,539	-0.15(-0.82%)
Nov 23, 2022	18.38	18.58	18.30	18.46	795,755	+0.04(+0.21%)
Nov 22, 2022	18.46	18.59	18.36	18.43	774,579	+0.12(+0.67%)
Nov 21, 2022	18.13	18.30	18.07	18.30	1,171,138	+0.18(+0.99%)
Nov 18, 2022	18.24	18.34	17.82	18.12	1,177,086	+0.27(+1.54%)
Nov 17, 2022	17.71	17.88	17.62	17.85	1,348,997	-0.07(-0.37%)
Nov 16, 2022	18.06	18.20	17.72	17.91	1,342,316	-0.23(-1.24%)
Nov 15, 2022	18.64	18.84	18.00	18.14	1,645,684	-0.24(-1.33%)
Nov 14, 2022	18.85	18.85	18.25	18.38	1,601,816	-0.59(-3.11%)
Nov 11, 2022	19.56	19.75	18.96	18.97	1,564,670	-0.61(-3.11%)
Nov 10, 2022	19.24	19.84	19.10	19.58	2,488,337	+1.05(+5.67%)
Nov 09, 2022	18.85	19.03	18.52	18.53	1,712,573	-0.77(-3.98%)
Nov 08, 2022	19.45	19.71	19.10	19.30	1,202,096	-0.09(-0.48%)
Nov 07, 2022	19.66	19.95	19.18	19.40	1,815,018	-0.07(-0.39%)
Nov 04, 2022	19.30	19.49	18.87	19.47	1,266,181	+0.25(+1.32%)
Nov 03, 2022	19.41	19.70	18.92	19.22	1,055,071	-0.04(-0.19%)
Nov 02, 2022	19.36	19.97	19.26	19.26	2,614,934	-0.29(-1.49%)
Nov 01, 2022	19.71	20.21	19.41	19.55	1,400,549	-0.03(-0.14%)
Oct 31, 2022	19.31	19.68	19.25	19.57	1,477,086	+0.19(+0.97%)
Oct 28, 2022	19.40	19.61	19.27	19.39	1,274,725	+0.16(+0.83%)
Oct 27, 2022	19.23	19.50	19.07	19.23	928,649	+0.25(+1.33%)
Oct 26, 2022	19.21	19.23	18.95	18.97	923,530	-0.07(-0.35%)
Oct 25, 2022	18.50	19.05	18.47	19.04	1,435,263	+0.55(+2.99%)
Oct 24, 2022	18.14	18.74	18.00	18.49	1,452,272	+0.49(+2.71%)
Oct 21, 2022	17.80	18.05	17.57	18.00	1,285,164	+0.30(+1.70%)
Oct 20, 2022	17.98	18.20	17.51	17.70	1,201,571	-0.33(-1.82%)
Oct 19, 2022	18.10	18.35	17.74	18.03	1,719,168	-0.25(-1.39%)
Oct 18, 2022	18.40	18.58	18.01	18.28	1,553,088	+0.21(+1.14%)
Oct 17, 2022	18.17	18.40	17.89	18.07	2,507,789	+0.45(+2.55%)
Oct 14, 2022	18.35	18.40	17.60	17.62	1,339,234	-0.63(-3.44%)
Oct 13, 2022	17.60	18.43	17.17	18.25	2,565,681	+0.46(+2.58%)
Oct 12, 2022	18.12	18.12	17.61	17.79	2,162,794	-0.30(-1.66%)
Oct 11, 2022	17.82	18.35	17.82	18.09	2,048,202	+0.15(+0.84%)
Oct 10, 2022	18.69	18.72	17.93	17.94	1,662,375	-0.73(-3.92%)
Oct 07, 2022	19.26	19.41	18.66	18.67	1,337,624	-0.79(-4.05%)
Oct 06, 2022	19.41	19.56	19.09	19.46	1,870,067	-0.07(-0.38%)
Oct 05, 2022	19.52	19.59	19.19	19.54	1,884,848	-0.26(-1.33%)
Oct 04, 2022	18.86	19.80	18.86	19.80	1,848,211	+1.07(+5.71%)

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.