Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	17.40	17.56	17.03	17.23	524,201	-0.38(-2.17%)
Dec 29, 2022	17.19	17.62	16.94	17.62	446,492	+0.30(+1.71%)
Dec 28, 2022	17.86	17.86	16.80	17.32	1,494,040	-0.77(-4.27%)
Dec 27, 2022	18.53	18.69	18.03	18.09	828,225	-0.69(-3.66%)
Dec 23, 2022	18.33	18.91	18.16	18.78	482,463	+0.33(+1.79%)
Dec 22, 2022	18.68	18.74	17.56	18.45	651,643	-0.24(-1.27%)
Dec 21, 2022	19.29	19.41	18.65	18.69	570,365	-0.38(-2.00%)
Dec 20, 2022	18.40	19.12	18.37	19.07	581,960	+0.41(+2.18%)
Dec 19, 2022	18.38	18.69	17.75	18.66	574,588	+0.48(+2.61%)
Dec 16, 2022	18.10	18.35	17.95	18.18	791,221	-0.30(-1.61%)
Dec 15, 2022	17.81	18.54	17.81	18.48	661,999	+0.28(+1.54%)
Dec 14, 2022	18.19	18.44	17.74	18.20	622,853	-0.05(-0.28%)
Dec 13, 2022	18.28	18.55	18.09	18.25	466,909	+0.06(+0.33%)
Dec 12, 2022	18.21	18.53	18.10	18.19	638,161	+0.16(+0.89%)
Dec 09, 2022	18.24	18.55	17.51	18.03	624,840	-0.29(-1.57%)
Dec 08, 2022	18.65	18.84	18.28	18.32	259,397	-0.12(-0.64%)
Dec 07, 2022	18.28	18.52	18.07	18.44	476,708	+0.11(+0.60%)
Dec 06, 2022	18.82	19.00	18.27	18.33	390,170	-0.54(-2.88%)
Dec 05, 2022	19.63	19.63	18.73	18.87	360,594	-0.48(-2.46%)
Dec 02, 2022	19.30	19.55	19.26	19.35	385,247	+0.03(+0.13%)
Dec 01, 2022	19.64	20.10	19.17	19.32	666,973	-0.79(-3.92%)
Nov 30, 2022	19.93	20.23	19.62	20.11	753,432	+0.43(+2.20%)
Nov 29, 2022	19.13	19.69	19.08	19.68	381,087	+0.85(+4.50%)
Nov 28, 2022	18.85	19.19	18.66	18.83	249,553	-0.21(-1.11%)
Nov 25, 2022	19.25	19.28	18.72	19.04	258,473	-0.36(-1.88%)
Nov 23, 2022	19.11	19.47	18.82	19.41	291,524	+0.19(+0.97%)
Nov 22, 2022	19.03	19.41	18.71	19.22	483,469	+0.23(+1.21%)
Nov 21, 2022	18.26	19.01	18.09	18.99	508,137	+0.47(+2.52%)
Nov 18, 2022	18.67	18.71	18.21	18.52	528,140	-0.40(-2.11%)
Nov 17, 2022	18.50	18.96	18.36	18.92	235,428	+0.10(+0.54%)
Nov 16, 2022	18.66	18.93	18.40	18.82	270,857	-0.16(-0.85%)
Nov 15, 2022	18.49	19.01	18.00	18.98	620,670	+0.48(+2.61%)
Nov 14, 2022	17.96	18.70	17.91	18.50	1,025,251	+0.53(+2.97%)
Nov 11, 2022	18.95	19.30	17.85	17.96	934,739	-0.77(-4.12%)
Nov 10, 2022	18.66	18.80	18.37	18.74	533,120	+0.49(+2.70%)
Nov 09, 2022	19.76	19.76	17.85	18.24	1,111,567	-1.67(-8.39%)
Nov 08, 2022	20.42	20.42	19.57	19.92	590,441	-0.62(-3.01%)
Nov 07, 2022	20.87	21.25	20.42	20.53	1,191,040	+0.22(+1.09%)
Nov 04, 2022	20.08	20.39	20.02	20.31	849,606	+0.58(+2.92%)
Nov 03, 2022	19.94	20.09	19.60	19.74	866,802	-0.23(-1.16%)
Nov 02, 2022	20.78	20.87	19.72	19.97	646,646	-0.66(-3.22%)
Nov 01, 2022	20.55	21.15	20.26	20.63	1,098,455	+0.47(+2.35%)
Oct 31, 2022	19.80	20.75	19.03	20.16	1,426,768	+0.03(+0.16%)
Oct 28, 2022	20.34	20.34	19.36	20.13	993,504	+0.17(+0.87%)
Oct 27, 2022	19.89	20.33	19.64	19.95	711,546	+0.35(+1.78%)
Oct 26, 2022	19.56	19.79	19.35	19.60	404,281	+0.04(+0.21%)
Oct 25, 2022	18.81	19.68	18.69	19.56	480,532	+0.76(+4.06%)
Oct 24, 2022	19.08	19.09	18.60	18.80	498,590	-0.10(-0.53%)
Oct 21, 2022	18.87	19.24	18.58	18.90	516,484	+0.09(+0.49%)
Oct 20, 2022	19.01	19.40	18.76	18.81	440,359	+0.01(+0.04%)
Oct 19, 2022	19.18	19.39	18.71	18.80	374,940	-0.32(-1.65%)
Oct 18, 2022	18.82	19.34	18.82	19.11	400,896	+0.35(+1.86%)
Oct 17, 2022	18.61	19.11	18.61	18.77	392,778	+0.18(+0.98%)
Oct 14, 2022	19.02	19.17	18.35	18.58	457,073	-0.56(-2.95%)
Oct 13, 2022	18.89	19.60	18.61	19.15	422,117	+0.13(+0.70%)
Oct 12, 2022	19.17	19.31	18.95	19.01	1,018,436	-0.16(-0.82%)
Oct 11, 2022	19.56	19.82	18.97	19.17	545,920	-0.71(-3.59%)
Oct 10, 2022	20.33	20.86	19.75	19.89	330,365	-0.30(-1.48%)
Oct 07, 2022	20.73	20.84	20.14	20.19	486,688	-0.47(-2.29%)
Oct 06, 2022	20.29	20.94	20.05	20.66	657,751	+0.33(+1.63%)
Oct 05, 2022	19.84	20.57	19.78	20.33	412,775	+0.29(+1.45%)
Oct 04, 2022	20.01	20.43	19.87	20.04	527,340	+0.42(+2.16%)

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.