Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	15.66	15.78	15.58	15.67	603,908	-0.14(-0.90%)
Dec 29, 2022	15.62	15.88	15.58	15.82	616,500	+0.30(+1.97%)
Dec 28, 2022	15.77	15.84	15.51	15.51	469,392	-0.25(-1.57%)
Dec 27, 2022	15.74	15.80	15.57	15.76	536,067	+0.08(+0.49%)
Dec 23, 2022	15.44	15.71	15.39	15.68	580,378	+0.16(+1.04%)
Dec 22, 2022	15.84	15.91	15.28	15.52	690,239	-0.42(-2.63%)
Dec 21, 2022	15.92	16.10	15.85	15.94	634,870	+0.21(+1.33%)
Dec 20, 2022	15.50	15.76	15.35	15.73	984,462	+0.24(+1.54%)
Dec 19, 2022	15.81	15.87	15.39	15.49	1,089,478	-0.31(-1.99%)
Dec 16, 2022	15.70	15.90	15.59	15.81	4,806,804	-0.18(-1.13%)
Dec 15, 2022	15.81	16.01	15.62	15.99	927,435	-0.05(-0.30%)
Dec 14, 2022	15.89	16.28	15.89	16.04	1,153,664	+0.08(+0.48%)
Dec 13, 2022	16.50	16.61	15.85	15.96	1,239,066	-0.03(-0.18%)
Dec 12, 2022	15.56	16.03	15.50	15.99	854,495	+0.44(+2.82%)
Dec 09, 2022	15.67	15.81	15.54	15.55	1,071,724	-0.19(-1.21%)
Dec 08, 2022	16.06	16.11	15.68	15.74	810,358	-0.17(-1.08%)
Dec 07, 2022	15.87	16.26	15.81	15.91	769,891	+0.05(+0.30%)
Dec 06, 2022	15.90	16.16	15.64	15.87	751,302	-0.08(-0.48%)
Dec 05, 2022	16.08	16.23	15.89	15.94	729,093	-0.24(-1.47%)
Dec 02, 2022	15.98	16.34	15.97	16.18	760,778	-0.02(-0.12%)
Dec 01, 2022	16.13	16.28	15.81	16.20	1,480,080	+0.56(+3.60%)
Nov 30, 2022	15.42	15.65	15.10	15.64	1,083,706	+0.09(+0.61%)
Nov 29, 2022	15.33	15.65	15.31	15.54	773,659	+0.25(+1.67%)
Nov 28, 2022	15.21	15.35	15.15	15.29	657,992	-0.17(-1.10%)
Nov 25, 2022	15.20	15.56	15.19	15.46	462,840	+0.22(+1.42%)
Nov 23, 2022	15.23	15.33	15.09	15.24	866,096	+0.02(+0.12%)
Nov 22, 2022	15.26	15.28	14.83	15.22	1,134,455	+0.09(+0.62%)
Nov 21, 2022	14.60	15.17	14.58	15.13	1,197,974	+0.52(+3.55%)
Nov 18, 2022	14.96	15.07	14.42	14.61	1,197,690	-0.03(-0.19%)
Nov 17, 2022	14.66	14.78	14.52	14.64	841,560	-0.30(-2.02%)
Nov 16, 2022	15.14	15.23	14.84	14.94	793,439	-0.33(-2.16%)
Nov 15, 2022	15.33	15.53	15.23	15.27	880,949	+0.19(+1.25%)
Nov 14, 2022	14.99	15.67	14.88	15.08	1,244,478	-0.02(-0.12%)
Nov 11, 2022	15.07	15.41	15.07	15.10	1,088,710	+0.08(+0.57%)
Nov 10, 2022	14.81	15.38	14.81	15.01	1,562,484	+0.75(+5.29%)
Nov 09, 2022	14.23	14.60	14.16	14.26	804,003	-0.13(-0.92%)
Nov 08, 2022	14.54	14.79	14.27	14.39	891,378	-0.15(-1.04%)
Nov 07, 2022	14.16	14.54	14.15	14.54	760,497	+0.46(+3.28%)
Nov 04, 2022	14.01	14.16	13.82	14.08	973,063	+0.23(+1.64%)
Nov 03, 2022	13.62	13.97	13.41	13.85	1,171,269	+0.05(+0.34%)
Nov 02, 2022	14.23	14.34	13.81	13.81	1,198,745	-0.47(-3.30%)
Nov 01, 2022	14.44	14.50	14.22	14.28	1,020,546	-0.01(-0.07%)
Oct 31, 2022	14.26	14.34	14.12	14.29	1,275,552	+0.05(+0.33%)
Oct 28, 2022	13.91	14.42	13.91	14.24	1,603,897	+0.48(+3.50%)
Oct 27, 2022	13.87	13.99	13.68	13.76	2,033,200	+0.12(+0.90%)
Oct 26, 2022	14.89	15.33	13.63	13.64	2,855,390	-1.43(-9.52%)
Oct 25, 2022	14.55	15.29	14.54	15.07	1,050,393	+0.44(+3.03%)
Oct 24, 2022	14.61	14.70	14.45	14.63	757,795	+0.09(+0.65%)
Oct 21, 2022	14.20	14.58	13.92	14.53	967,208	+0.37(+2.60%)
Oct 20, 2022	14.18	14.51	14.10	14.16	1,065,408	-0.02(-0.13%)
Oct 19, 2022	14.21	14.49	14.01	14.18	1,349,344	-0.23(-1.57%)
Oct 18, 2022	14.65	14.82	14.30	14.41	1,494,247	+0.08(+0.53%)
Oct 17, 2022	14.31	14.44	14.09	14.33	1,323,005	+0.38(+2.70%)
Oct 14, 2022	14.66	14.78	13.93	13.96	1,233,173	-0.61(-4.21%)
Oct 13, 2022	13.99	14.69	13.85	14.57	1,296,398	+0.40(+2.80%)
Oct 12, 2022	14.18	14.37	13.96	14.17	980,058	+0.02(+0.13%)
Oct 11, 2022	13.93	14.41	13.77	14.15	1,110,859	+0.22(+1.56%)
Oct 10, 2022	14.15	14.18	13.94	13.94	1,183,692	-0.18(-1.27%)
Oct 07, 2022	14.41	14.49	14.05	14.12	1,393,056	-0.62(-4.23%)
Oct 06, 2022	14.59	14.81	14.48	14.74	1,019,905	+0.14(+0.97%)
Oct 05, 2022	14.31	14.65	14.23	14.60	1,260,803	-0.07(-0.45%)
Oct 04, 2022	13.99	14.67	13.96	14.66	1,538,055	+0.90(+6.51%)

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.