Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	20.00	21.16	19.89	20.62	636,786	-0.41(-1.95%)
Dec 29, 2022	19.72	21.24	19.14	21.03	1,265,961	+1.10(+5.52%)
Dec 28, 2022	20.32	20.55	19.48	19.93	994,883	-0.51(-2.50%)
Dec 27, 2022	19.50	20.57	19.26	20.44	787,781	+1.08(+5.58%)
Dec 23, 2022	19.74	19.97	18.87	19.36	620,289	-0.69(-3.44%)
Dec 22, 2022	20.46	20.66	19.46	20.05	728,944	-0.07(-0.35%)
Dec 21, 2022	18.60	20.18	18.30	20.12	886,771	+1.61(+8.70%)
Dec 20, 2022	18.21	18.62	17.65	18.51	1,099,520	-0.18(-0.96%)
Dec 19, 2022	18.89	19.10	18.19	18.69	1,289,603	-1.30(-6.50%)
Dec 16, 2022	19.85	20.76	19.62	19.99	1,321,003	+0.54(+2.78%)
Dec 15, 2022	20.21	21.12	19.37	19.45	1,233,761	-1.66(-7.86%)
Dec 14, 2022	20.10	21.88	19.81	21.11	1,633,932	+1.12(+5.60%)
Dec 13, 2022	20.24	20.80	19.42	19.99	1,257,946	+0.87(+4.55%)
Dec 12, 2022	19.74	19.98	18.41	19.12	1,270,358	-1.38(-6.73%)
Dec 09, 2022	20.54	21.50	19.79	20.50	1,765,303	-0.01(-0.05%)
Dec 08, 2022	18.92	20.86	18.60	20.51	2,464,104	+2.96(+16.87%)
Dec 07, 2022	17.11	17.68	16.49	17.55	1,257,430	-0.67(-3.68%)
Dec 06, 2022	18.00	18.79	17.61	18.22	2,678,018	+0.41(+2.30%)
Dec 05, 2022	19.19	20.30	16.80	17.81	4,921,783	+0.59(+3.43%)
Dec 02, 2022	14.92	17.90	14.92	17.22	2,433,637	+2.35(+15.80%)
Dec 01, 2022	14.85	16.18	14.70	14.87	1,770,206	-1.03(-6.48%)
Nov 30, 2022	13.80	16.62	13.80	15.90	4,099,526	+2.41(+17.87%)
Nov 29, 2022	12.70	13.94	12.66	13.49	2,866,179	+1.78(+15.20%)
Nov 28, 2022	11.35	12.01	11.35	11.71	1,085,246	+0.29(+2.54%)
Nov 25, 2022	11.24	11.66	11.16	11.42	611,887	-0.30(-2.56%)
Nov 23, 2022	11.92	12.00	11.35	11.72	2,340,638	-0.21(-1.76%)
Nov 22, 2022	13.44	13.44	10.35	11.93	5,252,738	-1.89(-13.68%)
Nov 21, 2022	14.00	14.10	13.48	13.82	983,463	-0.64(-4.43%)
Nov 18, 2022	15.30	15.36	14.43	14.46	1,557,777	-1.29(-8.19%)
Nov 17, 2022	14.00	15.81	13.99	15.75	1,645,570	+1.10(+7.51%)
Nov 16, 2022	16.20	16.36	14.14	14.65	2,163,721	-1.97(-11.85%)
Nov 15, 2022	15.10	17.38	15.01	16.62	4,269,775	+3.07(+22.66%)
Nov 14, 2022	13.60	13.96	13.17	13.55	2,041,735	+0.21(+1.57%)
Nov 11, 2022	12.43	13.49	12.19	13.34	2,740,001	+2.34(+21.27%)
Nov 10, 2022	10.48	11.14	10.12	11.00	2,427,021	+1.86(+20.35%)
Nov 09, 2022	9.900	10.06	9.110	9.140	1,690,903	-1.31(-12.54%)
Nov 08, 2022	10.72	10.80	10.21	10.45	1,751,852	-0.44(-4.04%)
Nov 07, 2022	10.49	11.22	10.23	10.89	3,863,137	+1.32(+13.79%)
Nov 04, 2022	10.10	10.26	8.750	9.570	3,759,914	+0.36(+3.91%)
Nov 03, 2022	8.620	9.420	8.460	9.210	2,772,959	+0.21(+2.33%)
Nov 02, 2022	9.340			9.000	2,619,102	-0.08(-0.88%)
Nov 01, 2022	10.00	10.24	9.050	9.080	4,203,386	+0.45(+5.21%)
Oct 31, 2022	9.420	9.435	8.408	8.630	5,065,203	-1.00(-10.38%)
Oct 28, 2022	10.44	10.56	9.295	9.630	3,628,903	-1.52(-13.63%)
Oct 27, 2022	12.44	12.62	11.10	11.15	1,442,071	-1.64(-12.82%)
Oct 26, 2022	12.37	13.45	12.37	12.79	1,690,043	+0.45(+3.65%)
Oct 25, 2022	12.37	13.41	12.04	12.34	2,334,442	+0.46(+3.87%)
Oct 24, 2022	11.80	11.97	9.390	11.88	3,847,145	-2.51(-17.44%)
Oct 21, 2022	14.43	14.55	13.59	14.39	1,083,321	+0.01(+0.07%)
Oct 20, 2022	14.73	15.15	14.21	14.38	666,277	-0.12(-0.83%)
Oct 19, 2022	14.82	14.96	14.19	14.50	662,763	-1.08(-6.93%)
Oct 18, 2022	15.78	16.45	15.50	15.58	1,198,356	+0.17(+1.10%)
Oct 17, 2022	14.80	15.87	14.52	15.41	1,221,771	+1.24(+8.75%)
Oct 14, 2022	15.04	15.05	14.12	14.17	941,520	-0.41(-2.81%)
Oct 13, 2022	14.17	14.76	13.63	14.58	930,595	-0.45(-2.99%)
Oct 12, 2022	14.57	15.25	14.48	15.03	1,013,358	+0.54(+3.73%)
Oct 11, 2022	14.67	14.94	13.79	14.49	1,503,725	-0.64(-4.23%)
Oct 10, 2022	15.50	15.50	14.55	15.13	1,315,746	-0.83(-5.20%)
Oct 07, 2022	17.14	17.20	15.56	15.96	1,554,362	-1.70(-9.63%)
Oct 06, 2022	18.28	18.72	17.52	17.66	550,326	-0.81(-4.39%)
Oct 05, 2022	18.43	19.05	18.09	18.47	902,053	-0.03(-0.16%)
Oct 04, 2022	18.17	18.93	17.93	18.50	1,734,704	+1.10(+6.32%)

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.