Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	18.27	18.76	18.27	18.57	3,550,782	+0.11(+0.57%)
Dec 29, 2022	17.87	18.61	17.85	18.46	2,865,773	+0.49(+2.71%)
Dec 28, 2022	18.72	18.75	17.87	17.98	3,654,924	-0.86(-4.57%)
Dec 27, 2022	18.59	18.95	18.36	18.84	3,028,789	+0.37(+2.02%)
Dec 23, 2022	17.89	18.50	17.78	18.46	4,088,935	+0.81(+4.61%)
Dec 22, 2022	18.23	18.33	17.42	17.65	3,662,433	-0.58(-3.20%)
Dec 21, 2022	17.94	18.26	17.74	18.23	3,960,087	+0.66(+3.76%)
Dec 20, 2022	17.01	17.60	17.01	17.57	7,133,930	+0.53(+3.09%)
Dec 19, 2022	17.13	17.24	16.78	17.05	5,880,095	+0.11(+0.68%)
Dec 16, 2022	17.01	17.15	16.66	16.93	5,330,212	-0.49(-2.80%)
Dec 15, 2022	17.54	17.58	17.02	17.42	3,379,902	-0.26(-1.46%)
Dec 14, 2022	17.60	17.86	17.27	17.68	4,613,060	+0.18(+1.01%)
Dec 13, 2022	17.45	17.67	17.27	17.50	4,167,406	+0.54(+3.20%)
Dec 12, 2022	16.92	17.32	16.75	16.96	5,485,501	+0.10(+0.62%)
Dec 09, 2022	17.13	17.22	16.80	16.86	7,845,287	-0.29(-1.66%)
Dec 08, 2022	17.92	18.02	17.11	17.14	5,978,710	-0.26(-1.48%)
Dec 07, 2022	17.49	17.79	17.18	17.40	8,109,491	-0.13(-0.76%)
Dec 06, 2022	18.12	18.63	17.46	17.53	8,498,131	-0.69(-3.81%)
Dec 05, 2022	19.31	19.38	18.19	18.23	6,411,052	-0.74(-3.91%)
Dec 02, 2022	18.63	19.19	18.52	18.97	5,236,293	+0.28(+1.48%)
Dec 01, 2022	19.21	19.38	18.65	18.69	4,302,772	-0.23(-1.21%)
Nov 30, 2022	19.79	19.90	18.89	18.92	6,459,987	-0.46(-2.36%)
Nov 29, 2022	19.00	19.62	18.86	19.38	10,471,664	+0.77(+4.14%)
Nov 28, 2022	18.39	19.00	18.25	18.61	8,376,250	-0.52(-2.74%)
Nov 25, 2022	19.34	19.41	19.10	19.13	1,859,987	-0.14(-0.74%)
Nov 23, 2022	19.18	19.41	19.09	19.27	3,300,429	-0.25(-1.27%)
Nov 22, 2022	19.16	19.63	19.02	19.52	6,220,074	+0.74(+3.95%)
Nov 21, 2022	18.64	18.88	17.66	18.78	10,363,518	-0.49(-2.52%)
Nov 18, 2022	18.98	19.39	18.73	19.26	5,781,352	-0.37(-1.89%)
Nov 17, 2022	19.53	19.65	19.05	19.63	4,200,119	-0.28(-1.41%)
Nov 16, 2022	20.16	20.24	19.92	19.92	4,555,462	-0.43(-2.09%)
Nov 15, 2022	20.24	20.61	19.97	20.34	6,170,072	+0.29(+1.46%)
Nov 14, 2022	20.31	20.52	20.04	20.05	6,680,051	-0.40(-1.94%)
Nov 11, 2022	20.30	20.83	20.23	20.45	6,085,933	+0.70(+3.55%)
Nov 10, 2022	19.62	19.87	19.32	19.74	8,061,515	+0.82(+4.35%)
Nov 09, 2022	19.87	19.88	18.80	18.92	8,515,725	-1.26(-6.24%)
Nov 08, 2022	20.15	20.63	19.98	20.18	10,334,631	+0.14(+0.71%)
Nov 07, 2022	20.15	20.65	19.85	20.04	8,852,629	+0.03(+0.14%)
Nov 04, 2022	20.72	20.98	19.58	20.01	9,658,849	+0.17(+0.86%)
Nov 03, 2022	18.77	20.16	18.64	19.84	11,813,273	+0.64(+3.35%)
Nov 02, 2022	19.10			19.20	16,226,366	-0.21(-1.07%)
Nov 01, 2022	19.57	19.68	19.31	19.40	7,539,982	+0.29(+1.53%)
Oct 31, 2022	18.63	19.53	18.60	19.11	10,735,781	+0.21(+1.10%)
Oct 28, 2022	19.12	19.20	18.49	18.90	7,260,300	-0.16(-0.84%)
Oct 27, 2022	19.17	19.42	18.84	19.06	7,723,384	+0.16(+0.85%)
Oct 26, 2022	18.58	19.06	18.52	18.90	7,361,456	+0.44(+2.41%)
Oct 25, 2022	18.08	18.61	17.99	18.46	8,431,336	+0.40(+2.20%)
Oct 24, 2022	17.71	18.31	17.54	18.06	8,262,739	+0.19(+1.06%)
Oct 21, 2022	17.36	17.93	17.17	17.87	8,195,073	+0.56(+3.22%)
Oct 20, 2022	17.08	17.62	17.03	17.31	9,349,684	+0.53(+3.16%)
Oct 19, 2022	16.17	16.83	15.96	16.78	8,546,413	+0.62(+3.86%)
Oct 18, 2022	16.21	16.37	15.46	16.16	10,698,768	+0.12(+0.77%)
Oct 17, 2022	16.08	16.55	16.02	16.04	4,878,491	+0.35(+2.23%)
Oct 14, 2022	16.58	16.98	15.65	15.69	11,163,180	-1.13(-6.70%)
Oct 13, 2022	15.85	17.07	15.76	16.81	7,155,666	+0.58(+3.55%)
Oct 12, 2022	16.06	16.51	15.44	16.23	8,986,434	+0.04(+0.23%)
Oct 11, 2022	16.31	16.85	16.18	16.20	9,162,789	-0.52(-3.11%)
Oct 10, 2022	17.51	17.64	16.56	16.72	8,022,047	-0.88(-5.00%)
Oct 07, 2022	17.69	18.27	17.40	17.60	13,352,441	-0.02(-0.11%)
Oct 06, 2022	16.76	17.66	16.75	17.62	10,266,330	+0.58(+3.39%)
Oct 05, 2022	16.34	17.20	15.87	17.04	8,994,350	+0.65(+3.98%)
Oct 04, 2022	15.93	16.41	15.77	16.39	12,576,822	+0.86(+5.55%)

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.