Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	14.08	14.32	14.08	14.30	873,026	+0.10(+0.70%)
Dec 29, 2022	13.95	14.24	13.91	14.20	604,630	+0.40(+2.90%)
Dec 28, 2022	14.17	14.26	13.78	13.80	862,753	-0.33(-2.34%)
Dec 27, 2022	13.96	14.14	13.76	14.13	660,820	+0.22(+1.61%)
Dec 23, 2022	13.60	13.94	13.60	13.90	474,082	+0.20(+1.44%)
Dec 22, 2022	13.65	13.74	13.45	13.71	532,747	-0.05(-0.39%)
Dec 21, 2022	13.88	14.07	13.69	13.76	1,469,507	-0.01(-0.06%)
Dec 20, 2022	13.73	13.82	13.59	13.77	736,491	+0.02(+0.13%)
Dec 19, 2022	14.07	14.12	13.70	13.75	977,954	-0.34(-2.41%)
Dec 16, 2022	14.67	14.85	13.84	14.09	2,129,164	-0.97(-6.42%)
Dec 15, 2022	15.20	15.35	14.99	15.06	682,850	-0.43(-2.77%)
Dec 14, 2022	15.25	15.73	15.19	15.49	820,342	+0.21(+1.41%)
Dec 13, 2022	15.34	15.65	15.17	15.27	1,311,467	+0.34(+2.28%)
Dec 12, 2022	14.83	15.00	14.67	14.93	884,554	+0.25(+1.71%)
Dec 09, 2022	14.39	14.79	14.33	14.68	459,660	+0.17(+1.17%)
Dec 08, 2022	14.35	14.61	14.34	14.51	468,391	+0.15(+1.06%)
Dec 07, 2022	14.32	14.47	14.17	14.36	493,018	-0.02(-0.12%)
Dec 06, 2022	14.70	14.83	14.32	14.38	1,097,400	-0.36(-2.43%)
Dec 05, 2022	15.06	15.06	14.66	14.74	601,703	-0.54(-3.52%)
Dec 02, 2022	15.04	15.34	15.01	15.27	550,132	+0.03(+0.18%)
Dec 01, 2022	15.34	15.49	15.08	15.25	460,923	+0.02(+0.12%)
Nov 30, 2022	14.74	15.23	14.56	15.23	931,217	+0.43(+2.90%)
Nov 29, 2022	14.74	14.86	14.69	14.80	847,661	-0.04(-0.30%)
Nov 28, 2022	15.06	15.07	14.75	14.84	418,725	-0.32(-2.12%)
Nov 25, 2022	14.82	15.17	14.76	15.17	304,575	+0.40(+2.73%)
Nov 23, 2022	14.90	14.94	14.68	14.76	371,391	-0.22(-1.49%)
Nov 22, 2022	14.96	15.01	14.85	14.99	856,204	+0.12(+0.78%)
Nov 21, 2022	14.80	14.94	14.72	14.87	458,105	-0.03(-0.18%)
Nov 18, 2022	15.14	15.14	14.75	14.90	655,423	+0.17(+1.15%)
Nov 17, 2022	14.73	14.76	14.58	14.73	493,045	-0.24(-1.61%)
Nov 16, 2022	15.02	15.10	14.86	14.97	504,232	-0.13(-0.89%)
Nov 15, 2022	15.37	15.48	15.00	15.10	564,305	+0.08(+0.54%)
Nov 14, 2022	15.17	15.25	14.88	15.02	1,180,767	-0.16(-1.06%)
Nov 11, 2022	14.89	15.38	14.89	15.18	929,020	+0.26(+1.74%)
Nov 10, 2022	14.68	15.09	14.51	14.92	736,881	+0.91(+6.51%)
Nov 09, 2022	14.18	14.40	13.94	14.01	625,422	-0.38(-2.67%)
Nov 08, 2022	14.61	14.61	14.25	14.40	746,180	-0.24(-1.65%)
Nov 07, 2022	14.66	14.73	14.40	14.64	660,422	+0.13(+0.93%)
Nov 04, 2022	14.41	14.58	14.20	14.50	578,618	+0.30(+2.08%)
Nov 03, 2022	13.79	14.54	13.79	14.21	596,323	-0.50(-3.41%)
Nov 02, 2022	14.92	15.28	14.66	14.71	523,683	-0.35(-2.32%)
Nov 01, 2022	15.05	15.24	14.92	15.06	608,650	+0.20(+1.32%)
Oct 31, 2022	14.80	14.99	14.69	14.86	485,983	-0.04(-0.24%)
Oct 28, 2022	14.50	14.93	14.44	14.90	434,072	+0.43(+2.97%)
Oct 27, 2022	14.76	14.86	14.41	14.47	709,634	-0.20(-1.34%)
Oct 26, 2022	14.65	14.76	14.49	14.66	557,870	+0.12(+0.80%)
Oct 25, 2022	14.14	14.64	14.14	14.55	620,186	+0.35(+2.46%)
Oct 24, 2022	14.19	14.24	13.99	14.20	457,318	+0.15(+1.08%)
Oct 21, 2022	13.88	14.13	13.69	14.05	687,386	+0.30(+2.21%)
Oct 20, 2022	13.86	14.11	13.74	13.74	547,709	-0.13(-0.90%)
Oct 19, 2022	14.00	14.05	13.69	13.87	508,278	-0.21(-1.52%)
Oct 18, 2022	14.24	14.36	13.96	14.08	513,661	+0.12(+0.83%)
Oct 17, 2022	13.64	13.99	13.61	13.97	563,622	+0.64(+4.77%)
Oct 14, 2022	13.52	13.65	13.27	13.33	509,328	-0.02(-0.13%)
Oct 13, 2022	12.67	13.39	12.50	13.35	764,971	+0.40(+3.11%)
Oct 12, 2022	13.20	13.20	12.82	12.95	514,984	-0.21(-1.63%)
Oct 11, 2022	12.92	13.20	12.76	13.16	1,291,173	+0.20(+1.52%)
Oct 10, 2022	13.19	13.25	12.96	12.96	946,726	-0.12(-0.89%)
Oct 07, 2022	13.58	13.66	13.07	13.08	1,043,364	-0.63(-4.57%)
Oct 06, 2022	14.04	14.11	13.69	13.71	430,118	-0.38(-2.73%)
Oct 05, 2022	14.13	14.19	13.96	14.09	529,836	-0.31(-2.17%)
Oct 04, 2022	14.04	14.41	14.01	14.41	588,051	+0.56(+4.07%)

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.