Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	13.48	13.85	13.43	13.83	1,299,430	+0.19(+1.39%)
Dec 29, 2022	13.30	13.66	13.22	13.64	1,148,358	+0.43(+3.26%)
Dec 28, 2022	13.36	13.51	13.19	13.21	815,635	-0.09(-0.68%)
Dec 27, 2022	13.43	13.57	13.29	13.30	846,176	-0.16(-1.19%)
Dec 23, 2022	13.46	13.51	13.35	13.46	795,309	-0.04(-0.30%)
Dec 22, 2022	13.70	13.70	13.31	13.50	866,550	-0.26(-1.89%)
Dec 21, 2022	13.71	13.82	13.55	13.76	1,311,391	+0.06(+0.44%)
Dec 20, 2022	13.54	13.78	13.42	13.70	869,424	+0.21(+1.56%)
Dec 19, 2022	14.08	14.08	13.45	13.49	1,052,179	-0.46(-3.30%)
Dec 16, 2022	13.78	14.01	13.59	13.95	2,473,761	+0.03(+0.22%)
Dec 15, 2022	13.89	14.20	13.79	13.92	1,227,049	-0.11(-0.78%)
Dec 14, 2022	14.43	14.43	13.91	14.03	1,066,255	-0.27(-1.89%)
Dec 13, 2022	14.78	15.17	14.12	14.30	1,288,227	+0.03(+0.21%)
Dec 12, 2022	14.36	14.54	14.09	14.27	978,635	-0.07(-0.49%)
Dec 09, 2022	14.43	14.62	14.29	14.34	1,004,567	-0.18(-1.24%)
Dec 08, 2022	14.57	14.76	14.34	14.52	1,871,246	-0.17(-1.16%)
Dec 07, 2022	15.01	15.13	14.49	14.69	1,487,758	-0.41(-2.72%)
Dec 06, 2022	15.53	15.62	15.07	15.10	871,988	-0.46(-2.96%)
Dec 05, 2022	15.64	15.66	15.36	15.56	883,838	-0.20(-1.27%)
Dec 02, 2022	15.62	15.83	15.41	15.76	769,940	-0.06(-0.38%)
Dec 01, 2022	15.98	16.00	15.66	15.82	1,552,974	-0.03(-0.19%)
Nov 30, 2022	15.51	15.86	15.39	15.85	1,573,302	+0.34(+2.19%)
Nov 29, 2022	15.60	15.71	15.38	15.51	825,511	-0.15(-0.96%)
Nov 28, 2022	15.64	15.82	15.55	15.66	1,052,606	-0.20(-1.26%)
Nov 25, 2022	15.66	15.88	15.56	15.86	438,132	+0.19(+1.21%)
Nov 23, 2022	15.66	16.00	15.63	15.67	983,087	-0.03(-0.19%)
Nov 22, 2022	15.70	15.79	15.52	15.70	703,602	+0.07(+0.45%)
Nov 21, 2022	15.78	16.06	15.43	15.63	1,466,876	+0.55(+3.65%)
Nov 18, 2022	15.69	15.79	15.05	15.08	1,817,684	-0.36(-2.33%)
Nov 17, 2022	15.36	15.54	15.22	15.44	1,327,844	-0.01(-0.06%)
Nov 16, 2022	15.29	15.48	15.07	15.45	3,160,628	+0.13(+0.85%)
Nov 15, 2022	15.34	15.53	15.12	15.32	1,232,687	+0.26(+1.73%)
Nov 14, 2022	14.26	15.36	14.14	15.06	2,240,049	+0.72(+5.02%)
Nov 11, 2022	14.13	14.50	14.10	14.34	1,643,332	+0.19(+1.34%)
Nov 10, 2022	13.67	14.16	13.51	14.15	1,753,622	+0.94(+7.12%)
Nov 09, 2022	13.11	13.40	13.07	13.21	1,597,896	-0.13(-0.97%)
Nov 08, 2022	13.02	13.43	12.78	13.34	2,084,359	+0.32(+2.46%)
Nov 07, 2022	13.28	13.53	12.76	13.02	6,503,174	-0.13(-0.99%)
Nov 04, 2022	13.65	13.80	12.90	13.15	4,288,576	-0.47(-3.45%)
Nov 03, 2022	14.78	15.16	13.56	13.62	5,758,778	-2.51(-15.56%)
Nov 02, 2022	16.54		16.12	16.13	1,856,088	-0.62(-3.70%)
Nov 01, 2022	17.26	17.33	16.64	16.75	2,368,532	-0.32(-1.87%)
Oct 31, 2022	17.20	17.25	16.95	17.07	1,583,125	-0.18(-1.04%)
Oct 28, 2022	17.13	17.47	16.98	17.25	5,418,845	+0.20(+1.17%)
Oct 27, 2022	17.10	17.60	16.90	17.05	2,374,175	+0.10(+0.59%)
Oct 26, 2022	16.72	17.18	16.72	16.95	3,031,495	+0.21(+1.25%)
Oct 25, 2022	16.86	17.14	16.65	16.74	2,310,490	-0.14(-0.83%)
Oct 24, 2022	16.85	17.48	16.67	16.88	2,984,701	+0.16(+0.96%)
Oct 21, 2022	16.43	16.76	16.20	16.72	763,580	+0.35(+2.14%)
Oct 20, 2022	16.15	16.69	16.12	16.37	1,076,281	+0.22(+1.36%)
Oct 19, 2022	16.13	16.23	15.91	16.15	904,569	-0.14(-0.86%)
Oct 18, 2022	16.46	16.65	16.08	16.29	1,028,173	+0.10(+0.62%)
Oct 17, 2022	16.24	16.52	16.11	16.19	1,137,341	+0.26(+1.63%)
Oct 14, 2022	16.46	16.52	15.91	15.93	980,854	-0.35(-2.15%)
Oct 13, 2022	15.74	16.52	15.57	16.28	1,561,589	+0.24(+1.50%)
Oct 12, 2022	15.82	16.13	15.62	16.04	940,802	+0.23(+1.45%)
Oct 11, 2022	15.88	16.15	15.52	15.81	1,488,950	-0.19(-1.19%)
Oct 10, 2022	16.27	16.40	15.76	16.00	1,452,447	-0.25(-1.54%)
Oct 07, 2022	16.31	16.46	16.18	16.25	879,083	-0.25(-1.52%)
Oct 06, 2022	16.45	16.71	16.45	16.50	1,099,289	+0.03(+0.18%)
Oct 05, 2022	16.25	16.61	16.11	16.47	1,037,207	-0.01(-0.06%)
Oct 04, 2022	16.29	16.56	16.18	16.48	2,039,669	+0.51(+3.19%)

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.