Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	19.49	20.45	19.44	20.40	9,671,184	+0.91(+4.67%)
Dec 29, 2022	19.25	19.74	18.95	19.49	8,869,770	+1.06(+5.75%)
Dec 28, 2022	18.90	19.24	17.89	18.43	9,105,431	-0.11(-0.59%)
Dec 27, 2022	18.36	18.72	18.02	18.54	8,502,967	-0.23(-1.23%)
Dec 23, 2022	20.37	20.37	18.54	18.77	8,861,251	-1.66(-8.13%)
Dec 22, 2022	21.26	21.57	19.88	20.43	6,883,648	-0.37(-1.78%)
Dec 21, 2022	20.33	21.00	19.68	20.80	7,199,174	+0.68(+3.38%)
Dec 20, 2022	19.46	20.68	19.32	20.12	7,520,954	+0.08(+0.40%)
Dec 19, 2022	20.89	20.89	19.26	20.04	7,938,122	-0.41(-2.00%)
Dec 16, 2022	21.14	21.75	20.43	20.45	10,500,104	+0.02(+0.10%)
Dec 15, 2022	21.15	21.61	20.00	20.43	10,552,409	+0.15(+0.74%)
Dec 14, 2022	21.16	21.20	19.95	20.28	8,710,595	-0.06(-0.29%)
Dec 13, 2022	21.47	21.50	19.86	20.34	18,667,684	-0.38(-1.83%)
Dec 12, 2022	20.52	21.53	20.32	20.72	11,847,693	-0.40(-1.89%)
Dec 09, 2022	22.56	22.77	20.96	21.12	19,881,408	-2.98(-12.37%)
Dec 08, 2022	23.88	24.41	23.62	24.10	14,956,260	+1.51(+6.68%)
Dec 07, 2022	21.99	22.87	21.58	22.59	9,538,780	-0.51(-2.21%)
Dec 06, 2022	22.58	23.63	22.43	23.10	12,505,208	+0.99(+4.48%)
Dec 05, 2022	24.03	24.20	21.46	22.11	16,095,599	-0.67(-2.94%)
Dec 02, 2022	20.93	23.50	20.80	22.78	21,069,742	+1.48(+6.95%)
Dec 01, 2022	21.18	22.29	20.82	21.30	15,635,482	-0.70(-3.18%)
Nov 30, 2022	20.13	23.04	20.11	22.00	46,273,248	+3.47(+18.73%)
Nov 29, 2022	18.11	18.84	17.80	18.53	11,226,772	+1.49(+8.74%)
Nov 28, 2022	16.30	17.62	16.30	17.04	8,597,473	+0.23(+1.37%)
Nov 25, 2022	16.95	16.97	16.22	16.81	3,977,452	-0.52(-3.00%)
Nov 23, 2022	17.20	17.83	16.97	17.33	7,367,628	+0.60(+3.59%)
Nov 22, 2022	16.91	17.06	16.25	16.73	9,772,921	-0.84(-4.78%)
Nov 21, 2022	17.46	17.58	16.78	17.57	5,873,405	-0.31(-1.73%)
Nov 18, 2022	18.09	18.19	17.65	17.88	5,720,702	-0.48(-2.61%)
Nov 17, 2022	17.23	18.39	16.96	18.36	10,986,685	+0.59(+3.32%)
Nov 16, 2022	18.45	18.61	17.56	17.77	8,219,070	-1.17(-6.18%)
Nov 15, 2022	19.05	19.63	18.73	18.94	12,139,497	+0.98(+5.46%)
Nov 14, 2022	18.84	19.49	17.96	17.96	10,666,118	-1.01(-5.32%)
Nov 11, 2022	18.23	19.41	17.65	18.97	14,223,814	+1.56(+8.96%)
Nov 10, 2022	18.02	18.34	17.07	17.41	14,219,759	+1.23(+7.60%)
Nov 09, 2022	17.42	17.80	16.09	16.18	15,419,753	-2.29(-12.40%)
Nov 08, 2022	17.58	18.54	17.40	18.47	9,929,672	+0.31(+1.71%)
Nov 07, 2022	19.05	19.39	18.05	18.16	13,561,493	-0.15(-0.82%)
Nov 04, 2022	18.90	19.21	17.67	18.31	21,855,312	+1.56(+9.31%)
Nov 03, 2022	15.92	17.37	15.88	16.75	18,654,068	+0.43(+2.63%)
Nov 02, 2022	15.51			16.32	38,719,948	+1.76(+12.09%)
Nov 01, 2022	15.02	15.15	13.97	14.56	21,350,520	+0.94(+6.90%)
Oct 31, 2022	13.86	14.18	13.09	13.62	14,717,493	-0.64(-4.49%)
Oct 28, 2022	13.93	14.51	13.75	14.26	12,295,472	-0.72(-4.84%)
Oct 27, 2022	15.32	15.37	14.64	14.98	14,472,389	-1.29(-7.90%)
Oct 26, 2022	15.87	16.57	15.58	16.27	12,793,406	+0.37(+2.33%)
Oct 25, 2022	15.37	16.35	15.14	15.90	20,588,414	+1.22(+8.31%)
Oct 24, 2022	16.11	16.11	12.52	14.68	37,173,032	-3.09(-17.39%)
Oct 21, 2022	16.90	17.89	16.61	17.77	7,584,940	+0.47(+2.72%)
Oct 20, 2022	17.28	17.76	17.15	17.30	12,253,802	+0.50(+2.98%)
Oct 19, 2022	18.18	18.18	16.54	16.80	14,362,648	-2.12(-11.21%)
Oct 18, 2022	19.45	19.69	18.84	18.92	6,081,714	-0.03(-0.16%)
Oct 17, 2022	19.20	19.41	18.51	18.95	11,695,595	+0.23(+1.23%)
Oct 14, 2022	20.05	20.25	18.64	18.72	7,877,265	-1.32(-6.59%)
Oct 13, 2022	19.26	20.27	19.09	20.04	9,114,808	-0.35(-1.72%)
Oct 12, 2022	20.48	21.18	19.92	20.39	12,022,713	+0.71(+3.61%)
Oct 11, 2022	19.42	20.48	18.46	19.68	19,393,916	+0.68(+3.58%)
Oct 10, 2022	19.62	19.62	18.43	19.00	10,800,479	-0.57(-2.91%)
Oct 07, 2022	20.45	20.47	19.33	19.57	16,172,460	-1.38(-6.59%)
Oct 06, 2022	23.87	24.02	20.68	20.95	25,633,216	-2.95(-12.34%)
Oct 05, 2022	24.65	24.98	23.50	23.90	7,158,886	-0.70(-2.85%)
Oct 04, 2022	24.39	25.43	24.31	24.60	6,630,904	+1.14(+4.86%)

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.