Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	17.86	18.06	17.62	17.84	2,679,480	-0.17(-0.94%)
Dec 29, 2022	17.10	18.09	17.06	18.01	3,557,036	+1.07(+6.32%)
Dec 28, 2022	17.06	17.16	16.92	16.94	2,462,011	-0.08(-0.47%)
Dec 27, 2022	16.99	17.23	16.76	17.02	2,725,935	+0.09(+0.53%)
Dec 23, 2022	16.78	16.95	16.50	16.93	1,646,553	+0.18(+1.07%)
Dec 22, 2022	16.76	16.77	16.21	16.75	3,353,430	-0.07(-0.42%)
Dec 21, 2022	16.46	16.88	16.46	16.82	2,708,292	+0.58(+3.57%)
Dec 20, 2022	16.45	16.59	16.22	16.24	3,703,164	-0.21(-1.28%)
Dec 19, 2022	16.72	16.76	16.31	16.45	3,554,657	-0.27(-1.61%)
Dec 16, 2022	16.96	17.11	16.62	16.72	9,053,901	-0.37(-2.17%)
Dec 15, 2022	16.86	17.20	16.64	17.09	5,214,031	-0.05(-0.29%)
Dec 14, 2022	17.39	17.50	17.00	17.14	3,141,055	-0.32(-1.83%)
Dec 13, 2022	17.90	18.07	17.34	17.46	3,082,523	+0.07(+0.40%)
Dec 12, 2022	17.13	17.41	16.95	17.39	4,439,427	+0.25(+1.46%)
Dec 09, 2022	17.14	17.51	17.13	17.14	2,000,379	-0.15(-0.87%)
Dec 08, 2022	17.57	17.63	17.27	17.29	1,770,624	-0.05(-0.29%)
Dec 07, 2022	17.78	17.94	17.23	17.34	2,807,889	-0.38(-2.14%)
Dec 06, 2022	18.03	18.18	17.48	17.72	3,443,643	-0.35(-1.94%)
Dec 05, 2022	18.46	18.47	17.93	18.07	2,690,314	-0.48(-2.59%)
Dec 02, 2022	18.30	18.64	18.20	18.55	1,597,142	+0.10(+0.54%)
Dec 01, 2022	18.25	18.59	18.24	18.45	2,951,316	+0.22(+1.21%)
Nov 30, 2022	18.01	18.26	17.51	18.23	3,364,934	+0.15(+0.83%)
Nov 29, 2022	17.96	18.11	17.78	18.08	3,070,316	+0.20(+1.12%)
Nov 28, 2022	17.82	18.13	17.80	17.88	3,889,165	-0.11(-0.61%)
Nov 25, 2022	18.04	18.17	17.97	17.99	1,102,373	-0.12(-0.66%)
Nov 23, 2022	17.75	18.18	17.71	18.11	4,054,953	+0.39(+2.20%)
Nov 22, 2022	16.85	17.86	16.79	17.72	4,003,657	+0.87(+5.16%)
Nov 21, 2022	16.89	17.00	16.70	16.85	2,374,750	-0.16(-0.94%)
Nov 18, 2022	17.37	17.43	16.73	17.01	5,617,886	-0.27(-1.56%)
Nov 17, 2022	16.93	17.31	16.79	17.28	5,232,920	+0.20(+1.17%)
Nov 16, 2022	17.05	17.29	16.81	17.08	8,911,339	-0.38(-2.18%)
Nov 15, 2022	17.03	17.60	16.98	17.46	5,507,560	+0.80(+4.80%)
Nov 14, 2022	17.02	17.25	16.64	16.66	6,434,276	-0.50(-2.91%)
Nov 11, 2022	17.44	17.45	16.98	17.16	9,681,927	-0.26(-1.49%)
Nov 10, 2022	17.66	17.91	17.32	17.42	5,574,055	+0.37(+2.17%)
Nov 09, 2022	17.18	17.27	16.51	17.05	6,314,376	-0.37(-2.12%)
Nov 08, 2022	17.78	17.98	17.21	17.42	3,158,874	-0.28(-1.58%)
Nov 07, 2022	17.70	17.84	17.34	17.70	2,476,926	+0.18(+1.03%)
Nov 04, 2022	17.90	18.14	17.41	17.52	3,546,521	-0.18(-1.02%)
Nov 03, 2022	17.97	18.00	17.44	17.70	5,474,074	-0.36(-1.99%)
Nov 02, 2022	18.97	18.97	18.00	18.06	4,992,449	-0.89(-4.70%)
Nov 01, 2022	18.87	19.19	18.67	18.95	3,960,913	-0.01(-0.05%)
Oct 31, 2022	18.51	19.02	18.36	18.96	3,265,588	+0.29(+1.55%)
Oct 28, 2022	18.69	18.84	18.25	18.67	2,748,416	+0.05(+0.27%)
Oct 27, 2022	19.28	19.68	18.46	18.62	4,678,386	-0.61(-3.17%)
Oct 26, 2022	18.07	20.09	18.07	19.23	9,678,244	-0.54(-2.73%)
Oct 25, 2022	19.86	20.03	19.50	19.77	7,360,206	+0.09(+0.46%)
Oct 24, 2022	19.87	19.98	19.36	19.68	2,862,237	-0.14(-0.71%)
Oct 21, 2022	19.19	19.89	19.00	19.82	3,132,453	+0.57(+2.96%)
Oct 20, 2022	19.40	19.96	19.23	19.25	2,081,978	-0.12(-0.62%)
Oct 19, 2022	19.75	19.81	19.17	19.37	4,265,964	-0.46(-2.32%)
Oct 18, 2022	20.27	20.48	19.55	19.83	2,363,896	-0.08(-0.40%)
Oct 17, 2022	20.00	20.13	19.76	19.91	2,089,643	+0.26(+1.32%)
Oct 14, 2022	20.49	20.55	19.59	19.65	1,228,320	-0.46(-2.29%)
Oct 13, 2022	19.19	20.20	19.02	20.11	2,864,271	+0.39(+1.98%)
Oct 12, 2022	19.73	19.80	19.42	19.72	1,490,435	-0.05(-0.25%)
Oct 11, 2022	19.36	20.26	19.32	19.77	2,752,996	+0.34(+1.75%)
Oct 10, 2022	19.84	20.03	19.11	19.43	2,051,481	-0.41(-2.07%)
Oct 07, 2022	19.19	19.91	19.02	19.84	3,580,732	+0.36(+1.85%)
Oct 06, 2022	19.65	19.94	19.27	19.48	1,891,697	-0.21(-1.07%)
Oct 05, 2022	19.18	19.81	19.12	19.69	2,698,370	+0.05(+0.25%)
Oct 04, 2022	19.54	20.14	18.41	19.64	8,649,823	+0.56(+2.94%)

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.