Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	19.04	19.63	18.94	19.44	8,777,437	+0.18(+0.93%)
Dec 29, 2022	19.00	19.39	18.98	19.26	9,287,063	+0.39(+2.04%)
Dec 28, 2022	19.11	19.22	18.57	18.87	8,533,363	-0.33(-1.72%)
Dec 27, 2022	19.35	19.44	18.96	19.20	7,899,476	+0.09(+0.49%)
Dec 23, 2022	18.79	19.22	18.55	19.11	6,349,992	+0.26(+1.40%)
Dec 22, 2022	18.86	18.97	18.26	18.84	7,718,436	-0.38(-1.96%)
Dec 21, 2022	19.41	19.66	19.03	19.22	7,410,703	+0.24(+1.29%)
Dec 20, 2022	18.82	19.02	18.70	18.97	7,279,261	+0.04(+0.20%)
Dec 19, 2022	19.24	19.36	18.75	18.94	11,419,354	-0.26(-1.37%)
Dec 16, 2022	19.16	19.61	19.02	19.20	11,042,268	-0.56(-2.86%)
Dec 15, 2022	20.14	20.15	19.65	19.77	6,366,830	-0.72(-3.49%)
Dec 14, 2022	20.07	20.57	19.95	20.48	9,921,375	+0.40(+2.00%)
Dec 13, 2022	21.41	21.41	20.00	20.08	13,162,367	-0.59(-2.85%)
Dec 12, 2022	20.56	20.76	20.22	20.67	7,591,948	+0.05(+0.23%)
Dec 09, 2022	21.22	21.34	20.57	20.62	8,124,556	-0.85(-3.96%)
Dec 08, 2022	21.58	21.85	21.32	21.47	7,078,701	+0.02(+0.09%)
Dec 07, 2022	21.02	21.65	20.90	21.45	9,084,594	+0.40(+1.91%)
Dec 06, 2022	21.16	21.34	20.56	21.05	9,064,305	-0.15(-0.71%)
Dec 05, 2022	21.72	21.77	21.08	21.20	6,637,984	-0.72(-3.28%)
Dec 02, 2022	21.66	22.01	21.48	21.92	7,461,602	+0.26(+1.21%)
Dec 01, 2022	21.79	21.96	21.48	21.66	8,980,457	-0.30(-1.36%)
Nov 30, 2022	21.85	22.14	21.59	21.96	10,847,314	+0.01(+0.04%)
Nov 29, 2022	21.71	22.07	21.43	21.95	7,930,951	+0.33(+1.51%)
Nov 28, 2022	21.91	22.26	21.55	21.62	8,332,134	-0.48(-2.16%)
Nov 25, 2022	21.80	22.19	21.78	22.10	4,820,310	+0.21(+0.98%)
Nov 23, 2022	21.79	22.11	21.51	21.88	9,289,511	-0.18(-0.81%)
Nov 22, 2022	21.54	22.11	21.46	22.06	15,255,686	+0.87(+4.10%)
Nov 21, 2022	20.63	21.24	20.41	21.19	14,236,519	+0.42(+2.02%)
Nov 18, 2022	21.29	21.55	20.50	20.77	17,644,928	-0.41(-1.94%)
Nov 17, 2022	19.78	21.25	19.45	21.18	46,991,276	+2.77(+15.02%)
Nov 16, 2022	19.28	19.44	18.16	18.41	22,994,996	-1.62(-8.07%)
Nov 15, 2022	19.78	20.27	19.71	20.03	12,966,800	+0.86(+4.48%)
Nov 14, 2022	19.54	19.69	19.17	19.17	10,089,943	-0.46(-2.33%)
Nov 11, 2022	19.25	20.08	19.05	19.63	10,597,619	+0.79(+4.22%)
Nov 10, 2022	18.48	19.32	18.48	18.84	13,499,369	+1.32(+7.52%)
Nov 09, 2022	18.22	18.31	17.49	17.52	10,055,637	-0.91(-4.92%)
Nov 08, 2022	18.68	18.80	18.06	18.42	10,796,249	+0.13(+0.72%)
Nov 07, 2022	18.41	18.56	17.80	18.29	8,543,704	-0.01(-0.05%)
Nov 04, 2022	18.87	19.07	17.95	18.30	8,447,436	-0.15(-0.81%)
Nov 03, 2022	18.06	18.80	17.97	18.45	7,240,539	+0.17(+0.92%)
Nov 02, 2022	19.21		18.25	18.28	10,452,354	-1.16(-5.96%)
Nov 01, 2022	19.81	20.06	19.05	19.44	8,917,991	-0.04(-0.19%)
Oct 31, 2022	19.50	19.79	19.41	19.48	9,784,764	-0.15(-0.76%)
Oct 28, 2022	19.47	19.74	19.03	19.63	7,738,614	+0.07(+0.38%)
Oct 27, 2022	19.73	20.35	19.43	19.55	7,935,476	+0.12(+0.62%)
Oct 26, 2022	19.15	19.90	19.15	19.43	11,413,985	+0.21(+1.12%)
Oct 25, 2022	18.50	19.37	18.47	19.22	10,739,400	+0.63(+3.37%)
Oct 24, 2022	18.13	18.91	18.09	18.59	13,738,052	+0.41(+2.26%)
Oct 21, 2022	17.37	18.21	17.33	18.18	14,580,350	+0.82(+4.74%)
Oct 20, 2022	17.62	17.93	17.24	17.36	9,183,151	-0.17(-0.96%)
Oct 19, 2022	17.61	17.99	17.00	17.53	12,035,488	-0.20(-1.11%)
Oct 18, 2022	17.57	17.96	17.35	17.72	14,360,239	+0.68(+4.00%)
Oct 17, 2022	16.82	17.24	16.79	17.04	12,197,672	+0.73(+4.47%)
Oct 14, 2022	16.95	17.11	16.30	16.31	8,272,322	-0.50(-3.00%)
Oct 13, 2022	16.12	17.03	15.80	16.82	11,963,073	+0.36(+2.16%)
Oct 12, 2022	16.37	16.70	16.08	16.46	8,879,012	+0.07(+0.46%)
Oct 11, 2022	16.09	17.02	15.81	16.39	11,568,713	+0.35(+2.15%)
Oct 10, 2022	16.44	16.60	15.71	16.04	9,200,009	-0.25(-1.55%)
Oct 07, 2022	15.99	16.36	15.91	16.29	8,326,184	-0.08(-0.51%)
Oct 06, 2022	16.23	16.69	16.07	16.38	10,433,021	+0.00(+0.00%)
Oct 05, 2022	15.85	16.47	15.71	16.38	13,194,353	+0.21(+1.33%)
Oct 04, 2022	15.58	16.23	15.50	16.16	11,780,608	+1.13(+7.52%)

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.