Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	18.09	18.57	18.09	18.38	3,587,147	+0.10(+0.57%)
Dec 29, 2022	17.69	18.42	17.67	18.28	2,895,122	+0.48(+2.71%)
Dec 28, 2022	18.53	18.56	17.69	17.79	3,692,355	-0.85(-4.57%)
Dec 27, 2022	18.40	18.76	18.17	18.65	3,059,807	+0.37(+2.02%)
Dec 23, 2022	17.71	18.32	17.60	18.28	4,130,811	+0.80(+4.61%)
Dec 22, 2022	18.05	18.14	17.24	17.47	3,699,941	-0.58(-3.20%)
Dec 21, 2022	17.76	18.07	17.56	18.05	4,000,643	+0.65(+3.76%)
Dec 20, 2022	16.84	17.42	16.84	17.40	7,206,990	+0.52(+3.09%)
Dec 19, 2022	16.96	17.07	16.61	16.88	5,940,314	+0.11(+0.68%)
Dec 16, 2022	16.84	16.98	16.49	16.76	5,384,801	-0.48(-2.80%)
Dec 15, 2022	17.36	17.40	16.85	17.24	3,414,517	-0.26(-1.46%)
Dec 14, 2022	17.42	17.68	17.09	17.50	4,660,304	+0.18(+1.01%)
Dec 13, 2022	17.27	17.49	17.09	17.33	4,210,086	+0.54(+3.20%)
Dec 12, 2022	16.75	17.15	16.58	16.79	5,541,680	+0.10(+0.62%)
Dec 09, 2022	16.96	17.04	16.63	16.69	7,925,632	-0.28(-1.66%)
Dec 08, 2022	17.74	17.83	16.94	16.97	6,039,940	-0.25(-1.48%)
Dec 07, 2022	17.32	17.61	17.01	17.22	8,192,543	-0.13(-0.76%)
Dec 06, 2022	17.94	18.44	17.29	17.35	8,585,162	-0.69(-3.81%)
Dec 05, 2022	19.11	19.18	18.00	18.04	6,476,709	-0.73(-3.91%)
Dec 02, 2022	18.45	18.99	18.33	18.78	5,289,919	+0.27(+1.48%)
Dec 01, 2022	19.02	19.18	18.46	18.50	4,346,838	-0.23(-1.21%)
Nov 30, 2022	19.59	19.70	18.70	18.73	6,526,146	-0.45(-2.36%)
Nov 29, 2022	18.80	19.42	18.67	19.18	10,578,907	+0.76(+4.14%)
Nov 28, 2022	18.20	18.80	18.07	18.42	8,462,033	-0.52(-2.74%)
Nov 25, 2022	19.14	19.22	18.91	18.94	1,879,036	-0.14(-0.74%)
Nov 23, 2022	18.98	19.22	18.90	19.08	3,334,230	-0.24(-1.27%)
Nov 22, 2022	18.96	19.43	18.82	19.32	6,283,775	+0.73(+3.95%)
Nov 21, 2022	18.46	18.69	17.48	18.59	10,469,653	-0.48(-2.52%)
Nov 18, 2022	18.78	19.19	18.54	19.07	5,840,560	-0.37(-1.89%)
Nov 17, 2022	19.33	19.45	18.86	19.43	4,243,133	-0.28(-1.41%)
Nov 16, 2022	19.96	20.03	19.71	19.71	4,602,116	-0.42(-2.09%)
Nov 15, 2022	20.03	20.40	19.77	20.13	6,233,261	+0.29(+1.46%)
Nov 14, 2022	20.11	20.31	19.84	19.84	6,748,463	-0.39(-1.94%)
Nov 11, 2022	20.10	20.62	20.02	20.24	6,148,260	+0.69(+3.55%)
Nov 10, 2022	19.42	19.67	19.12	19.54	8,144,075	+0.81(+4.35%)
Nov 09, 2022	19.67	19.68	18.61	18.73	8,602,936	-1.25(-6.24%)
Nov 08, 2022	19.95	20.42	19.78	19.98	10,440,471	+0.14(+0.71%)
Nov 07, 2022	19.95	20.44	19.65	19.84	8,943,291	+0.03(+0.14%)
Nov 04, 2022	20.51	20.77	19.39	19.81	9,757,767	+0.17(+0.86%)
Nov 03, 2022	18.58	19.96	18.45	19.64	11,934,256	+0.64(+3.35%)
Nov 02, 2022	18.91			19.00	16,392,544	-0.21(-1.07%)
Nov 01, 2022	19.37	19.48	19.12	19.21	7,617,201	+0.29(+1.54%)
Oct 31, 2022	18.44	19.33	18.41	18.92	10,845,729	+0.21(+1.10%)
Oct 28, 2022	18.93	19.00	18.30	18.71	7,334,655	-0.16(-0.84%)
Oct 27, 2022	18.97	19.22	18.65	18.87	7,802,481	+0.16(+0.85%)
Oct 26, 2022	18.39	18.87	18.34	18.71	7,436,846	+0.44(+2.41%)
Oct 25, 2022	17.90	18.42	17.81	18.27	8,517,684	+0.39(+2.20%)
Oct 24, 2022	17.53	18.12	17.36	17.88	8,347,360	+0.19(+1.06%)
Oct 21, 2022	17.18	17.75	17.00	17.69	8,279,001	+0.55(+3.22%)
Oct 20, 2022	16.90	17.44	16.86	17.14	9,445,437	+0.52(+3.16%)
Oct 19, 2022	16.00	16.66	15.80	16.61	8,633,939	+0.62(+3.86%)
Oct 18, 2022	16.04	16.20	15.30	16.00	10,808,337	+0.12(+0.77%)
Oct 17, 2022	15.92	16.38	15.86	15.87	4,928,453	+0.35(+2.23%)
Oct 14, 2022	16.42	16.81	15.49	15.53	11,277,505	-1.11(-6.70%)
Oct 13, 2022	15.69	16.90	15.60	16.64	7,228,949	+0.57(+3.56%)
Oct 12, 2022	15.89	16.34	15.28	16.07	9,078,467	+0.04(+0.23%)
Oct 11, 2022	16.15	16.68	16.01	16.03	9,256,628	-0.52(-3.11%)
Oct 10, 2022	17.33	17.46	16.39	16.55	8,104,203	-0.87(-5.00%)
Oct 07, 2022	17.51	18.08	17.22	17.42	13,489,187	-0.02(-0.11%)
Oct 06, 2022	16.59	17.48	16.58	17.44	10,371,470	+0.57(+3.39%)
Oct 05, 2022	16.17	17.03	15.71	16.87	9,086,464	+0.65(+3.98%)
Oct 04, 2022	15.77	16.24	15.61	16.22	12,705,625	+0.85(+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.