Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	17.34	17.80	16.44	16.50	13,074,808	-0.41(-2.43%)
Dec 29, 2022	18.93	19.37	16.26	16.91	16,699,223	-2.53(-12.99%)
Dec 28, 2022	19.70	20.01	18.69	19.44	8,402,963	-0.24(-1.22%)
Dec 27, 2022	18.17	19.72	18.01	19.68	6,013,144	+1.60(+8.84%)
Dec 23, 2022	16.99	18.45	16.80	18.08	9,138,587	+1.20(+7.08%)
Dec 22, 2022	17.48	18.14	16.88	16.88	10,537,915	-0.16(-0.95%)
Dec 21, 2022	17.90	18.52	16.50	17.05	11,802,184	-1.18(-6.46%)
Dec 20, 2022	19.56	19.72	18.00	18.22	8,344,838	-1.06(-5.50%)
Dec 19, 2022	17.52	19.64	17.33	19.28	8,399,364	+1.09(+5.97%)
Dec 16, 2022	18.86	19.32	17.98	18.20	7,901,229	-0.18(-0.98%)
Dec 15, 2022	17.63	18.52	17.24	18.38	11,943,487	+1.50(+8.86%)
Dec 14, 2022	17.08	17.60	16.23	16.88	14,531,807	-0.19(-1.12%)
Dec 13, 2022	16.38	18.09	16.27	17.07	13,155,627	-0.86(-4.78%)
Dec 12, 2022	19.27	19.85	17.82	17.93	9,794,113	-1.40(-7.24%)
Dec 09, 2022	18.33	19.37	18.17	19.33	9,162,066	+1.34(+7.46%)
Dec 08, 2022	17.91	18.93	17.50	17.99	11,120,725	-0.34(-1.87%)
Dec 07, 2022	18.40	18.80	17.84	18.33	11,057,406	-0.33(-1.79%)
Dec 06, 2022	17.61	18.92	17.53	18.66	14,203,429	+1.45(+8.41%)
Dec 05, 2022	15.88	17.71	15.79	17.22	13,869,407	+1.50(+9.58%)
Dec 02, 2022	17.97	18.04	15.62	15.71	15,314,958	-1.59(-9.19%)
Dec 01, 2022	16.89	17.75	16.72	17.30	10,023,340	+0.30(+1.79%)
Nov 30, 2022	19.04	19.42	16.89	17.00	13,383,571	-2.71(-13.77%)
Nov 29, 2022	19.83	20.08	19.04	19.71	9,696,381	-0.17(-0.86%)
Nov 28, 2022	19.23	20.16	18.38	19.88	8,448,551	+0.94(+4.98%)
Nov 25, 2022	19.05	19.64	18.69	18.94	4,612,190	-0.03(-0.15%)
Nov 23, 2022	18.92	19.39	18.17	18.97	8,342,195	+0.01(+0.05%)
Nov 22, 2022	19.37	20.66	18.85	18.96	8,682,604	-0.79(-4.00%)
Nov 21, 2022	19.18	19.98	18.99	19.75	8,776,515	+0.81(+4.27%)
Nov 18, 2022	18.37	19.37	18.26	18.94	9,818,645	-0.33(-1.73%)
Nov 17, 2022	19.29	20.03	18.82	19.27	11,948,999	+0.66(+3.53%)
Nov 16, 2022	17.33	18.70	16.99	18.62	12,879,045	+1.47(+8.55%)
Nov 15, 2022	15.92	17.81	15.54	17.15	19,019,522	+0.13(+0.78%)
Nov 14, 2022	16.77	17.08	15.88	17.02	18,046,464	+0.40(+2.41%)
Nov 11, 2022	17.89	18.05	16.05	16.62	14,374,778	-1.03(-5.83%)
Nov 10, 2022	19.83	20.36	17.31	17.64	14,580,604	-5.26(-22.95%)
Nov 09, 2022	21.35	23.01	21.02	22.90	8,975,429	+2.05(+9.82%)
Nov 08, 2022	21.18	21.64	19.71	20.85	10,216,077	-0.61(-2.84%)
Nov 07, 2022	20.75	21.68	20.28	21.46	8,860,290	+0.68(+3.25%)
Nov 04, 2022	19.45	22.23	19.27	20.79	12,944,933	+0.53(+2.63%)
Nov 03, 2022	20.64	21.09	19.02	20.25	11,364,870	+0.43(+2.16%)
Nov 02, 2022	18.66	19.88		19.83	16,864,046	+1.11(+5.95%)
Nov 01, 2022	18.49	18.98	17.82	18.71	10,909,645	-0.49(-2.53%)
Oct 31, 2022	18.49	19.39	18.10	19.20	9,481,163	+1.01(+5.55%)
Oct 28, 2022	20.09	20.63	18.04	18.19	10,955,541	-2.08(-10.24%)
Oct 27, 2022	18.94	20.51	18.59	20.26	10,764,157	+0.69(+3.50%)
Oct 26, 2022	20.43	20.57	17.81	19.58	21,188,538	-1.04(-5.03%)
Oct 25, 2022	22.03	22.13	19.98	20.62	11,654,931	-1.79(-7.99%)
Oct 24, 2022	21.75	23.90	21.52	22.41	8,999,795	+0.33(+1.51%)
Oct 21, 2022	23.68	24.71	21.93	22.07	11,491,319	-1.97(-8.20%)
Oct 20, 2022	23.70	24.33	21.99	24.04	10,057,309	+0.37(+1.57%)
Oct 19, 2022	21.24	24.11	21.11	23.67	10,900,124	+3.11(+15.15%)
Oct 18, 2022	19.58	21.22	19.22	20.56	11,609,698	-0.44(-2.09%)
Oct 17, 2022	22.31	22.80	20.63	21.00	10,590,194	-2.56(-10.87%)
Oct 14, 2022	21.05	23.64	20.22	23.56	11,218,809	+1.80(+8.27%)
Oct 13, 2022	24.74	24.98	21.45	21.76	13,312,117	-1.12(-4.91%)
Oct 12, 2022	23.18	24.59	22.55	22.88	11,224,867	-0.45(-1.92%)
Oct 11, 2022	24.07	25.14	21.52	23.33	17,044,888	-0.55(-2.31%)
Oct 10, 2022	22.73	24.36	22.65	23.88	12,928,273	+1.23(+5.42%)
Oct 07, 2022	20.82	22.73	20.67	22.65	18,198,244	+2.61(+13.02%)
Oct 06, 2022	20.35	20.74	19.43	20.04	15,338,299	+0.08(+0.38%)
Oct 05, 2022	20.71	21.66	19.62	19.97	16,255,628	+0.19(+0.96%)
Oct 04, 2022	21.03	21.19	19.76	19.78	13,724,893	-2.48(-11.13%)

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.