Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	15.31	15.40	15.24	15.25	23,984,990	+0.05(+0.31%)
Dec 29, 2022	15.34	15.37	15.15	15.20	22,841,438	-0.26(-1.66%)
Dec 28, 2022	15.28	15.47	15.19	15.46	22,203,110	+0.19(+1.25%)
Dec 27, 2022	15.21	15.34	15.20	15.27	16,370,123	+0.06(+0.38%)
Dec 23, 2022	15.34	15.41	15.20	15.21	19,202,504	-0.09(-0.56%)
Dec 22, 2022	15.20	15.52	15.19	15.29	36,593,532	+0.23(+1.52%)
Dec 21, 2022	15.18	15.21	15.02	15.06	31,904,028	-0.22(-1.43%)
Dec 20, 2022	15.35	15.40	15.22	15.28	37,166,924	-0.03(-0.19%)
Dec 19, 2022	15.18	15.38	15.16	15.31	34,199,948	+0.13(+0.87%)
Dec 16, 2022	15.10	15.26	15.05	15.18	46,071,272	+0.18(+1.20%)
Dec 15, 2022	14.83	15.06	14.78	15.00	45,752,412	+0.38(+2.59%)
Dec 14, 2022	14.53	14.74	14.40	14.62	35,363,144	+0.09(+0.59%)
Dec 13, 2022	14.22	14.64	14.01	14.53	45,976,276	-0.11(-0.78%)
Dec 12, 2022	14.83	14.86	14.64	14.65	23,955,762	-0.21(-1.40%)
Dec 09, 2022	14.79	14.86	14.69	14.86	33,277,968	+0.11(+0.77%)
Dec 08, 2022	14.78	14.85	14.70	14.74	28,757,004	-0.10(-0.70%)
Dec 07, 2022	14.86	14.89	14.75	14.85	34,884,076	+0.03(+0.19%)
Dec 06, 2022	14.61	14.90	14.59	14.82	41,201,436	+0.21(+1.43%)
Dec 05, 2022	14.45	14.66	14.41	14.61	27,199,036	+0.27(+1.85%)
Dec 02, 2022	14.50	14.52	14.31	14.34	37,030,164	+0.03(+0.20%)
Dec 01, 2022	14.26	14.41	14.22	14.32	39,771,656	+0.00(+0.00%)
Nov 30, 2022	14.76	14.84	14.31	14.32	34,507,764	-0.46(-3.08%)
Nov 29, 2022	14.73	14.84	14.69	14.77	25,597,562	+0.04(+0.26%)
Nov 28, 2022	14.63	14.77	14.56	14.73	19,149,302	+0.23(+1.57%)
Nov 25, 2022	14.52	14.53	14.48	14.51	3,396,749	+0.01(+0.07%)
Nov 23, 2022	14.59	14.61	14.48	14.50	18,383,122	-0.08(-0.52%)
Nov 22, 2022	14.71	14.76	14.57	14.57	20,028,548	-0.20(-1.35%)
Nov 21, 2022	14.76	14.84	14.73	14.77	23,275,278	+0.06(+0.39%)
Nov 18, 2022	14.65	14.83	14.65	14.71	18,529,852	-0.07(-0.45%)
Nov 17, 2022	14.93	14.93	14.75	14.78	30,904,688	+0.05(+0.32%)
Nov 16, 2022	14.69	14.75	14.65	14.73	25,911,018	+0.12(+0.84%)
Nov 15, 2022	14.52	14.77	14.47	14.61	37,021,176	-0.13(-0.90%)
Nov 14, 2022	14.68	14.75	14.55	14.74	30,279,954	+0.12(+0.84%)
Nov 11, 2022	14.71	14.79	14.58	14.62	51,770,452	-0.13(-0.90%)
Nov 10, 2022	15.03	15.14	14.74	14.75	67,516,040	-0.86(-5.53%)
Nov 09, 2022	15.38	15.63	15.33	15.61	35,912,096	+0.33(+2.17%)
Nov 08, 2022	15.32	15.46	15.16	15.28	34,339,548	-0.08(-0.49%)
Nov 07, 2022	15.45	15.55	15.34	15.36	28,607,578	-0.16(-1.04%)
Nov 04, 2022	15.49	15.79	15.41	15.52	31,720,766	-0.22(-1.39%)
Nov 03, 2022	15.73	15.82	15.60	15.74	42,058,444	+0.18(+1.16%)
Nov 02, 2022	15.22	15.57		15.56	42,431,708	+0.38(+2.50%)
Nov 01, 2022	14.96	15.23	14.95	15.18	31,471,818	+0.06(+0.38%)
Oct 31, 2022	15.10	15.15	15.03	15.12	23,868,492	+0.11(+0.76%)
Oct 28, 2022	15.38	15.38	14.98	15.01	30,909,180	-0.35(-2.28%)
Oct 27, 2022	15.24	15.40	15.16	15.36	31,799,168	+0.09(+0.56%)
Oct 26, 2022	15.30	15.31	15.06	15.27	46,799,460	+0.11(+0.75%)
Oct 25, 2022	15.41	15.42	15.15	15.16	40,719,808	-0.25(-1.60%)
Oct 24, 2022	15.53	15.65	15.36	15.41	38,471,980	-0.18(-1.16%)
Oct 21, 2022	16.00	16.07	15.57	15.59	34,464,112	-0.39(-2.43%)
Oct 20, 2022	15.87	16.01	15.67	15.98	32,351,004	+0.13(+0.84%)
Oct 19, 2022	15.82	15.97	15.70	15.84	32,185,532	+0.11(+0.72%)
Oct 18, 2022	15.55	15.89	15.54	15.73	27,576,792	-0.19(-1.19%)
Oct 17, 2022	16.04	16.05	15.86	15.92	30,128,356	-0.42(-2.55%)
Oct 14, 2022	15.85	16.36	15.79	16.34	28,867,632	+0.36(+2.25%)
Oct 13, 2022	16.76	16.79	15.90	15.98	43,666,972	-0.43(-2.60%)
Oct 12, 2022	16.33	16.41	16.25	16.40	25,055,320	+0.06(+0.35%)
Oct 11, 2022	16.33	16.44	16.10	16.34	31,705,912	+0.10(+0.64%)
Oct 10, 2022	16.07	16.34	16.05	16.24	40,907,100	+0.13(+0.82%)
Oct 07, 2022	15.85	16.19	15.84	16.11	46,240,336	+0.44(+2.78%)
Oct 06, 2022	15.58	15.70	15.45	15.67	37,140,228	+0.17(+1.10%)
Oct 05, 2022	15.66	15.76	15.41	15.50	35,181,080	+0.04(+0.25%)
Oct 04, 2022	15.70	15.72	15.46	15.46	55,400,660	-0.50(-3.15%)

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.