Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	18.23	18.36	18.13	18.22	716,118	-0.14(-0.78%)
Dec 29, 2022	18.03	18.38	17.97	18.36	910,345	+0.37(+2.07%)
Dec 28, 2022	18.30	18.31	17.97	17.99	691,403	-0.25(-1.36%)
Dec 27, 2022	18.21	18.33	18.13	18.24	740,528	+0.04(+0.21%)
Dec 23, 2022	17.98	18.22	17.89	18.20	474,782	+0.21(+1.17%)
Dec 22, 2022	18.18	18.20	17.72	17.99	867,831	-0.30(-1.62%)
Dec 21, 2022	17.95	18.37	17.81	18.28	888,227	+0.56(+3.18%)
Dec 20, 2022	17.77	17.90	17.65	17.72	1,235,071	+0.01(+0.05%)
Dec 19, 2022	17.87	18.06	17.58	17.71	1,901,885	-0.16(-0.91%)
Dec 16, 2022	17.72	17.88	17.51	17.87	3,706,002	-0.06(-0.32%)
Dec 15, 2022	17.75	18.09	17.61	17.93	2,419,399	+0.36(+2.07%)
Dec 14, 2022	17.77	17.93	17.44	17.57	1,430,357	-0.16(-0.92%)
Dec 13, 2022	18.31	18.31	17.71	17.73	1,888,196	-0.08(-0.43%)
Dec 12, 2022	17.53	17.81	17.33	17.81	1,035,993	+0.29(+1.64%)
Dec 09, 2022	17.55	17.62	17.48	17.52	921,958	-0.11(-0.65%)
Dec 08, 2022	17.56	17.72	17.42	17.63	1,097,454	+0.16(+0.93%)
Dec 07, 2022	17.30	17.59	17.19	17.47	1,570,604	+0.09(+0.49%)
Dec 06, 2022	17.42	17.57	17.04	17.39	1,712,921	-0.23(-1.30%)
Dec 05, 2022	18.00	18.00	17.50	17.61	1,137,832	-0.54(-2.95%)
Dec 02, 2022	18.10	18.32	17.95	18.15	1,153,703	-0.19(-1.04%)
Dec 01, 2022	18.81	18.99	18.19	18.34	1,042,663	-0.35(-1.89%)
Nov 30, 2022	18.38	18.73	18.07	18.69	1,747,446	+0.27(+1.45%)
Nov 29, 2022	18.30	18.48	18.20	18.43	1,376,501	+0.06(+0.31%)
Nov 28, 2022	18.40	18.59	18.26	18.37	1,322,242	-0.09(-0.47%)
Nov 25, 2022	18.61	18.68	18.38	18.45	480,816	-0.15(-0.82%)
Nov 23, 2022	18.52	18.72	18.45	18.61	789,640	+0.04(+0.21%)
Nov 22, 2022	18.60	18.73	18.50	18.57	768,627	+0.12(+0.67%)
Nov 21, 2022	18.27	18.45	18.21	18.45	1,162,138	+0.18(+0.99%)
Nov 18, 2022	18.38	18.48	17.96	18.26	1,168,040	+0.28(+1.54%)
Nov 17, 2022	17.85	18.02	17.76	17.99	1,338,630	-0.07(-0.37%)
Nov 16, 2022	18.20	18.35	17.85	18.05	1,332,001	-0.23(-1.24%)
Nov 15, 2022	18.78	18.99	18.14	18.28	1,633,037	-0.25(-1.33%)
Nov 14, 2022	19.00	19.00	18.39	18.53	1,589,506	-0.60(-3.11%)
Nov 11, 2022	19.71	19.91	19.11	19.12	1,552,645	-0.61(-3.11%)
Nov 10, 2022	19.39	19.99	19.24	19.74	2,469,214	+1.06(+5.67%)
Nov 09, 2022	19.00	19.18	18.67	18.68	1,699,411	-0.77(-3.98%)
Nov 08, 2022	19.60	19.86	19.25	19.45	1,192,857	-0.09(-0.48%)
Nov 07, 2022	19.81	20.10	19.33	19.55	1,801,070	-0.08(-0.39%)
Nov 04, 2022	19.45	19.64	19.01	19.62	1,256,450	+0.26(+1.32%)
Nov 03, 2022	19.56	19.85	19.06	19.37	1,046,963	-0.04(-0.19%)
Nov 02, 2022	19.51	20.12	19.40	19.40	2,594,838	-0.29(-1.49%)
Nov 01, 2022	19.86	20.37	19.57	19.70	1,389,786	-0.03(-0.14%)
Oct 31, 2022	19.46	19.83	19.40	19.73	1,465,734	+0.19(+0.97%)
Oct 28, 2022	19.55	19.76	19.42	19.54	1,264,929	+0.16(+0.83%)
Oct 27, 2022	19.38	19.66	19.22	19.38	921,512	+0.26(+1.33%)
Oct 26, 2022	19.36	19.38	19.09	19.12	916,433	-0.07(-0.35%)
Oct 25, 2022	18.64	19.20	18.61	19.19	1,424,233	+0.56(+2.99%)
Oct 24, 2022	18.28	18.88	18.14	18.63	1,441,111	+0.49(+2.71%)
Oct 21, 2022	17.94	18.19	17.70	18.14	1,275,288	+0.30(+1.70%)
Oct 20, 2022	18.12	18.34	17.65	17.84	1,192,337	-0.33(-1.82%)
Oct 19, 2022	18.24	18.49	17.87	18.17	1,705,956	-0.26(-1.39%)
Oct 18, 2022	18.54	18.73	18.15	18.42	1,541,152	+0.21(+1.14%)
Oct 17, 2022	18.31	18.54	18.02	18.21	2,488,516	+0.45(+2.55%)
Oct 14, 2022	18.49	18.55	17.74	17.76	1,328,942	-0.63(-3.44%)
Oct 13, 2022	17.74	18.57	17.31	18.39	2,545,963	+0.46(+2.58%)
Oct 12, 2022	18.26	18.26	17.75	17.93	2,146,173	-0.30(-1.66%)
Oct 11, 2022	17.96	18.49	17.96	18.23	2,032,461	+0.15(+0.84%)
Oct 10, 2022	18.84	18.87	18.07	18.08	1,649,600	-0.74(-3.92%)
Oct 07, 2022	19.40	19.57	18.80	18.82	1,327,344	-0.79(-4.05%)
Oct 06, 2022	19.57	19.71	19.23	19.61	1,855,695	-0.08(-0.38%)
Oct 05, 2022	19.67	19.74	19.34	19.69	1,870,363	-0.26(-1.33%)
Oct 04, 2022	19.01	19.95	19.01	19.95	1,834,007	+1.08(+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.