Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	16.69	16.91	16.67	16.84	1,519,911	-0.01(-0.06%)
Dec 29, 2022	16.37	16.95	16.37	16.85	1,303,548	+0.31(+1.87%)
Dec 28, 2022	17.19	17.19	16.50	16.54	2,008,539	-0.85(-4.89%)
Dec 27, 2022	17.25	17.45	17.08	17.39	1,780,477	+0.31(+1.81%)
Dec 23, 2022	16.69	17.12	16.60	17.08	1,810,589	+0.49(+2.95%)
Dec 22, 2022	16.84	17.01	16.12	16.59	2,807,642	-0.37(-2.18%)
Dec 21, 2022	16.76	16.99	16.55	16.96	2,574,103	+0.61(+3.73%)
Dec 20, 2022	15.96	16.44	15.95	16.35	2,776,551	+0.21(+1.30%)
Dec 19, 2022	16.26	16.42	16.07	16.14	2,328,900	-0.23(-1.41%)
Dec 16, 2022	16.11	16.41	15.90	16.37	7,125,245	-0.28(-1.68%)
Dec 15, 2022	16.24	16.79	16.12	16.65	4,214,826	+0.28(+1.71%)
Dec 14, 2022	16.38	16.69	16.30	16.37	2,983,644	-0.10(-0.61%)
Dec 13, 2022	16.68	16.81	16.32	16.47	2,778,326	+0.28(+1.73%)
Dec 12, 2022	16.29	16.47	16.04	16.19	2,540,047	+0.36(+2.27%)
Dec 09, 2022	16.02	16.24	15.82	15.83	2,464,622	-0.09(-0.57%)
Dec 08, 2022	16.50	16.62	15.81	15.92	2,415,423	-0.28(-1.73%)
Dec 07, 2022	16.29	16.48	16.11	16.20	2,162,638	+0.00(+0.00%)
Dec 06, 2022	16.16	16.43	15.96	16.20	2,584,770	-0.14(-0.86%)
Dec 05, 2022	17.18	17.31	16.25	16.34	2,969,166	-0.76(-4.44%)
Dec 02, 2022	17.11	17.24	16.82	17.10	2,607,661	-0.17(-0.98%)
Dec 01, 2022	17.75	17.90	17.15	17.27	3,049,457	-0.10(-0.58%)
Nov 30, 2022	17.06	17.37	16.77	17.37	3,687,909	+0.32(+1.88%)
Nov 29, 2022	17.12	17.34	16.89	17.05	2,488,221	+0.04(+0.24%)
Nov 28, 2022	17.65	17.81	17.00	17.01	3,106,735	-1.16(-6.38%)
Nov 25, 2022	18.00	18.48	17.98	18.17	956,794	+0.06(+0.33%)
Nov 23, 2022	18.51	18.71	17.98	18.11	1,702,122	-0.15(-0.82%)
Nov 22, 2022	17.85	18.34	17.72	18.26	2,238,484	+0.65(+3.69%)
Nov 21, 2022	17.68	17.72	17.23	17.61	2,883,541	-0.37(-2.06%)
Nov 18, 2022	17.99	18.14	17.71	17.98	1,667,631	-0.36(-1.96%)
Nov 17, 2022	17.89	18.35	17.73	18.34	1,952,341	+0.24(+1.33%)
Nov 16, 2022	18.21	18.47	17.78	18.10	2,174,143	-0.40(-2.16%)
Nov 15, 2022	18.03	18.61	17.94	18.50	2,052,201	+0.37(+2.04%)
Nov 14, 2022	18.48	18.81	18.08	18.13	2,201,546	-0.35(-1.89%)
Nov 11, 2022	18.30	18.54	18.00	18.48	4,482,789	+0.64(+3.59%)
Nov 10, 2022	17.94	17.98	17.55	17.84	2,282,212	+0.36(+2.06%)
Nov 09, 2022	17.58	17.93	17.25	17.48	3,836,586	-0.55(-3.05%)
Nov 08, 2022	17.84	18.09	17.60	18.03	3,047,484	-0.13(-0.72%)
Nov 07, 2022	18.16	18.45	17.89	18.16	3,778,338	+0.48(+2.71%)
Nov 04, 2022	17.77	17.90	17.18	17.68	3,157,841	+0.30(+1.73%)
Nov 03, 2022	17.02	17.52	16.71	17.38	5,229,353	+0.24(+1.40%)
Nov 02, 2022	17.36	17.84		17.14	3,856,834	+0.11(+0.65%)
Nov 01, 2022	17.09	17.09	16.74	17.03	3,080,933	+0.22(+1.31%)
Oct 31, 2022	16.63	16.93	16.42	16.81	3,241,158	+0.47(+2.88%)
Oct 28, 2022	16.28	16.70	15.92	16.34	6,677,170	-0.11(-0.67%)
Oct 27, 2022	17.95	17.95	16.40	16.45	10,176,204	-1.74(-9.57%)
Oct 26, 2022	18.08	18.68	17.91	18.19	3,304,042	-0.07(-0.38%)
Oct 25, 2022	17.62	18.36	17.44	18.26	2,607,921	+0.58(+3.28%)
Oct 24, 2022	17.72	17.94	17.43	17.68	4,517,372	+0.00(+0.00%)
Oct 21, 2022	17.83	17.90	17.32	17.68	4,584,585	-0.13(-0.73%)
Oct 20, 2022	18.26	18.40	17.68	17.81	2,235,082	-0.29(-1.60%)
Oct 19, 2022	17.75	18.19	17.64	18.10	1,834,991	+0.17(+0.95%)
Oct 18, 2022	17.81	18.30	17.80	17.93	2,748,464	+0.33(+1.87%)
Oct 17, 2022	17.27	17.72	17.14	17.60	2,746,139	+0.26(+1.50%)
Oct 14, 2022	17.87	18.10	17.24	17.34	3,749,686	-0.80(-4.41%)
Oct 13, 2022	17.52	18.27	17.38	18.14	2,113,641	+0.43(+2.43%)
Oct 12, 2022	17.54	17.96	17.32	17.71	2,095,153	+0.28(+1.61%)
Oct 11, 2022	16.81	17.69	16.73	17.43	3,297,277	+0.35(+2.05%)
Oct 10, 2022	17.28	17.62	17.01	17.08	2,067,876	+0.02(+0.12%)
Oct 07, 2022	17.32	17.60	16.96	17.06	2,739,714	-0.30(-1.73%)
Oct 06, 2022	17.31	17.92	17.20	17.36	3,226,258	-0.09(-0.52%)
Oct 05, 2022	17.14	17.62	16.74	17.45	2,154,498	+0.26(+1.51%)
Oct 04, 2022	16.57	17.20	16.37	17.19	3,327,738	+1.00(+6.18%)

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.