Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	18.87	19.00	18.64	18.90	1,489,174	-0.01(-0.05%)
Dec 29, 2022	19.24	19.35	18.90	18.91	1,899,659	+0.07(+0.36%)
Dec 28, 2022	19.16	19.16	18.68	18.84	1,523,085	-0.34(-1.78%)
Dec 27, 2022	18.98	19.56	18.84	19.18	1,428,124	+0.27(+1.44%)
Dec 23, 2022	19.12	19.15	18.80	18.91	1,320,598	-0.01(-0.05%)
Dec 22, 2022	18.77	18.93	18.54	18.92	1,744,623	-0.15(-0.77%)
Dec 21, 2022	18.79	19.15	18.77	19.07	1,853,086	+0.43(+2.30%)
Dec 20, 2022	18.66	18.79	18.49	18.64	2,892,411	+0.25(+1.38%)
Dec 19, 2022	18.86	19.07	18.24	18.39	2,855,543	+0.17(+0.91%)
Dec 16, 2022	18.11	18.38	17.92	18.22	4,200,890	+0.01(+0.05%)
Dec 15, 2022	18.27	18.55	18.00	18.21	2,873,868	-0.78(-4.10%)
Dec 14, 2022	18.97	19.34	18.73	18.99	3,911,731	+0.19(+1.04%)
Dec 13, 2022	18.84	19.06	18.53	18.80	4,259,254	+0.70(+3.87%)
Dec 12, 2022	17.80	18.16	17.70	18.09	2,869,051	+0.11(+0.59%)
Dec 09, 2022	18.42	18.69	17.98	17.99	2,640,570	-0.30(-1.65%)
Dec 08, 2022	18.45	18.56	18.16	18.29	2,562,384	+0.08(+0.43%)
Dec 07, 2022	18.35	18.67	18.20	18.21	2,442,380	+0.16(+0.86%)
Dec 06, 2022	18.36	18.43	18.00	18.06	2,847,944	+0.13(+0.71%)
Dec 05, 2022	18.00	18.42	17.90	17.93	3,139,791	-0.23(-1.29%)
Dec 02, 2022	17.81	18.25	17.75	18.16	2,046,949	-0.15(-0.80%)
Dec 01, 2022	18.12	18.35	17.81	18.31	3,244,842	+0.47(+2.62%)
Nov 30, 2022	17.76	17.97	17.45	17.84	4,252,039	+0.51(+2.92%)
Nov 29, 2022	17.16	17.53	17.05	17.34	2,402,804	+0.44(+2.59%)
Nov 28, 2022	17.65	17.70	16.83	16.90	2,844,669	-0.78(-4.41%)
Nov 25, 2022	17.98	18.07	17.57	17.68	1,453,012	-0.14(-0.77%)
Nov 23, 2022	17.86	17.93	17.34	17.81	2,978,425	+0.19(+1.05%)
Nov 22, 2022	17.09	17.67	17.06	17.63	4,800,819	+0.93(+5.60%)
Nov 21, 2022	16.71	16.82	16.61	16.69	1,700,012	-0.03(-0.17%)
Nov 18, 2022	16.63	16.77	16.47	16.72	2,182,926	-0.11(-0.64%)
Nov 17, 2022	16.75	16.87	16.61	16.83	2,347,324	-0.24(-1.43%)
Nov 16, 2022	17.03	17.44	16.99	17.07	2,871,124	-0.20(-1.18%)
Nov 15, 2022	17.63	17.67	17.04	17.28	2,822,049	-0.18(-1.06%)
Nov 14, 2022	17.31	17.63	17.29	17.46	2,102,547	-0.04(-0.22%)
Nov 11, 2022	17.92	17.92	17.18	17.50	4,216,183	+0.13(+0.73%)
Nov 10, 2022	17.12	17.40	16.67	17.37	7,942,804	+1.47(+9.24%)
Nov 09, 2022	16.04	16.27	15.79	15.90	5,307,647	+0.09(+0.55%)
Nov 08, 2022	14.60	15.85	14.53	15.82	5,470,733	+1.34(+9.28%)
Nov 07, 2022	14.36	14.65	14.28	14.47	2,986,754	+0.24(+1.71%)
Nov 04, 2022	13.29	14.26	13.29	14.23	6,318,648	+1.72(+13.77%)
Nov 03, 2022	12.49	12.69	12.35	12.51	3,605,128	+0.09(+0.71%)
Nov 02, 2022	13.05		12.39	12.42	4,249,129	-0.54(-4.13%)
Nov 01, 2022	13.05	13.11	12.82	12.96	2,460,432	+0.25(+1.99%)
Oct 31, 2022	12.81	12.95	12.66	12.70	1,977,550	-0.43(-3.26%)
Oct 28, 2022	12.86	13.17	12.77	13.13	2,698,301	+0.03(+0.22%)
Oct 27, 2022	13.16	13.36	13.04	13.10	2,484,878	-0.03(-0.22%)
Oct 26, 2022	13.11	13.27	13.00	13.13	2,658,018	+0.27(+2.12%)
Oct 25, 2022	12.64	12.99	12.60	12.86	2,631,874	+0.16(+1.23%)
Oct 24, 2022	12.60	12.71	12.42	12.70	2,856,855	-0.12(-0.91%)
Oct 21, 2022	12.36	12.86	12.36	12.82	4,269,002	+0.41(+3.29%)
Oct 20, 2022	12.27	12.68	12.26	12.41	3,215,253	+0.19(+1.59%)
Oct 19, 2022	12.26	12.34	12.12	12.22	2,543,940	-0.42(-3.31%)
Oct 18, 2022	12.73	12.76	12.46	12.63	1,725,327	+0.01(+0.08%)
Oct 17, 2022	12.55	12.79	12.50	12.62	3,226,528	+0.57(+4.77%)
Oct 14, 2022	12.63	12.69	11.96	12.05	4,498,011	-0.79(-6.14%)
Oct 13, 2022	12.43	13.02	12.23	12.84	3,491,163	-0.33(-2.51%)
Oct 12, 2022	13.33	13.49	13.06	13.17	2,426,003	-0.30(-2.24%)
Oct 11, 2022	13.67	13.87	13.43	13.47	2,803,456	-0.14(-1.00%)
Oct 10, 2022	13.77	13.98	13.60	13.61	1,851,591	-0.45(-3.19%)
Oct 07, 2022	14.07	14.36	14.02	14.06	5,112,776	-0.29(-2.04%)
Oct 06, 2022	14.22	14.43	14.12	14.35	2,315,853	+0.12(+0.82%)
Oct 05, 2022	14.13	14.25	13.88	14.23	3,468,377	-0.33(-2.27%)
Oct 04, 2022	14.47	14.94	14.41	14.56	5,061,115	+0.64(+4.62%)

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.