Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	14.36	14.71	13.92	14.51	3,557,672	-0.09(-0.62%)
Dec 29, 2022	14.53	14.98	14.53	14.60	1,986,456	+0.04(+0.27%)
Dec 28, 2022	15.39	15.68	14.53	14.56	422,934	-0.81(-5.27%)
Dec 27, 2022	15.54	15.54	14.95	15.37	724,291	-0.27(-1.73%)
Dec 23, 2022	16.20	16.27	15.47	15.64	511,155	-0.66(-4.05%)
Dec 22, 2022	15.77	16.34	15.69	16.30	1,174,595	+0.22(+1.37%)
Dec 21, 2022	16.29	16.68	15.80	16.08	607,025	-0.10(-0.62%)
Dec 20, 2022	16.37	16.64	16.10	16.18	629,779	-0.29(-1.76%)
Dec 19, 2022	16.67	16.92	16.27	16.47	543,878	-0.22(-1.32%)
Dec 16, 2022	16.57	16.88	16.19	16.69	3,743,530	-0.24(-1.42%)
Dec 15, 2022	17.51	17.52	16.85	16.93	610,406	-0.62(-3.53%)
Dec 14, 2022	17.37	17.93	17.10	17.55	842,893	+0.05(+0.29%)
Dec 13, 2022	18.36	18.59	17.28	17.50	601,046	-0.16(-0.91%)
Dec 12, 2022	18.70	19.07	17.54	17.66	633,906	-1.18(-6.26%)
Dec 09, 2022	19.36	19.63	18.78	18.84	492,493	-0.65(-3.34%)
Dec 08, 2022	19.69	19.89	19.42	19.49	426,424	-0.12(-0.61%)
Dec 07, 2022	19.51	20.35	19.51	19.61	793,946	+0.10(+0.51%)
Dec 06, 2022	20.01	20.11	19.40	19.51	556,385	-0.50(-2.50%)
Dec 05, 2022	20.70	20.70	19.72	20.01	619,340	-0.92(-4.40%)
Dec 02, 2022	19.94	21.00	19.70	20.93	464,030	+0.59(+2.90%)
Dec 01, 2022	20.44	20.88	19.89	20.34	765,514	+0.08(+0.39%)
Nov 30, 2022	19.25	20.31	18.82	20.26	680,166	+1.09(+5.69%)
Nov 29, 2022	18.83	19.34	18.69	19.17	757,340	+0.32(+1.70%)
Nov 28, 2022	19.32	19.71	18.76	18.85	394,236	-0.79(-4.02%)
Nov 25, 2022	19.30	19.75	18.93	19.64	258,290	+0.19(+0.98%)
Nov 23, 2022	19.68	19.93	19.29	19.45	296,067	-0.31(-1.57%)
Nov 22, 2022	19.56	19.95	19.26	19.76	379,037	+0.43(+2.22%)
Nov 21, 2022	18.95	19.41	18.70	19.33	389,468	+0.31(+1.63%)
Nov 18, 2022	19.78	19.97	18.89	19.02	600,842	-0.25(-1.30%)
Nov 17, 2022	19.76	19.97	18.92	19.27	535,964	-0.69(-3.46%)
Nov 16, 2022	20.78	20.87	19.57	19.96	608,374	-0.92(-4.41%)
Nov 15, 2022	20.64	21.28	20.47	20.88	497,459	+0.53(+2.60%)
Nov 14, 2022	20.86	21.00	20.32	20.35	455,756	-0.64(-3.05%)
Nov 11, 2022	20.55	22.17	20.07	20.99	731,370	+0.39(+1.89%)
Nov 10, 2022	19.35	20.84	18.85	20.60	1,052,756	+2.19(+11.90%)
Nov 09, 2022	17.86	18.83	17.56	18.41	888,727	+0.41(+2.28%)
Nov 08, 2022	16.44	18.01	16.27	18.00	843,564	+1.71(+10.50%)
Nov 07, 2022	16.62	16.73	16.00	16.29	842,253	-0.25(-1.51%)
Nov 04, 2022	16.11	16.60	15.65	16.54	527,201	+0.76(+4.82%)
Nov 03, 2022	15.98	16.10	15.38	15.78	1,018,653	-0.52(-3.19%)
Nov 02, 2022	17.31			16.30	1,691,726	-1.20(-6.86%)
Nov 01, 2022	19.43	19.82	15.94	17.50	1,268,044	-3.24(-15.62%)
Oct 31, 2022	20.43	21.05	20.30	20.74	557,592	-0.12(-0.58%)
Oct 28, 2022	20.30	21.07	19.88	20.86	636,510	+0.66(+3.27%)
Oct 27, 2022	20.38	20.38	19.76	20.20	523,819	+0.14(+0.70%)
Oct 26, 2022	19.68	20.65	19.61	20.06	396,421	+0.50(+2.56%)
Oct 25, 2022	18.99	19.67	18.99	19.56	612,535	+0.69(+3.66%)
Oct 24, 2022	19.61	19.61	18.76	18.87	336,093	-0.70(-3.58%)
Oct 21, 2022	18.94	19.63	18.55	19.57	404,846	+0.78(+4.15%)
Oct 20, 2022	18.92	19.52	18.60	18.79	327,363	-0.23(-1.21%)
Oct 19, 2022	19.65	19.65	18.57	19.02	552,419	-0.98(-4.90%)
Oct 18, 2022	20.13	20.83	19.96	20.00	390,451	+0.34(+1.73%)
Oct 17, 2022	19.10	19.76	19.03	19.66	491,846	+0.97(+5.19%)
Oct 14, 2022	19.42	19.50	18.67	18.69	344,161	-0.50(-2.61%)
Oct 13, 2022	18.41	19.49	18.15	19.19	433,908	+0.26(+1.37%)
Oct 12, 2022	18.54	19.02	18.20	18.93	351,662	+0.31(+1.66%)
Oct 11, 2022	18.89	19.19	18.21	18.62	570,442	-0.34(-1.79%)
Oct 10, 2022	19.66	19.66	18.89	18.96	476,343	-0.66(-3.36%)
Oct 07, 2022	20.05	20.27	19.57	19.62	737,206	-0.79(-3.87%)
Oct 06, 2022	20.62	20.80	20.12	20.41	434,197	-0.41(-1.97%)
Oct 05, 2022	20.07	21.02	20.07	20.82	465,702	+0.21(+1.02%)
Oct 04, 2022	20.00	20.66	19.91	20.61	578,525	+1.03(+5.26%)

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.