Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	15.57	15.60	15.43	15.48	74,422	-0.06(-0.36%)
Dec 29, 2022	15.69	15.76	15.44	15.54	94,666	+0.10(+0.67%)
Dec 28, 2022	15.53	15.61	15.34	15.43	128,576	-0.09(-0.61%)
Dec 27, 2022	15.45	15.66	15.38	15.53	119,896	+0.05(+0.30%)
Dec 23, 2022	15.58	15.64	15.38	15.48	56,778	-0.02(-0.12%)
Dec 22, 2022	15.63	15.72	15.42	15.50	86,592	+0.06(+0.38%)
Dec 21, 2022	15.70	15.71	14.93	15.44	191,582	-0.18(-1.14%)
Dec 20, 2022	15.55	15.73	15.53	15.62	130,769	-0.04(-0.24%)
Dec 19, 2022	15.80	15.80	15.60	15.65	55,131	-0.16(-1.01%)
Dec 16, 2022	15.89	16.09	15.76	15.81	55,671	-0.17(-1.06%)
Dec 15, 2022	15.98	16.24	15.95	15.98	49,236	-0.05(-0.29%)
Dec 14, 2022	16.41	16.54	15.99	16.03	60,187	-0.42(-2.57%)
Dec 13, 2022	17.02	17.02	16.41	16.45	50,298	-0.39(-2.34%)
Dec 12, 2022	16.80	16.99	16.55	16.85	47,588	+0.05(+0.28%)
Dec 09, 2022	16.29	17.07	16.11	16.80	153,612	+0.38(+2.34%)
Dec 08, 2022	15.78	16.45	15.72	16.41	235,967	+0.69(+4.36%)
Dec 07, 2022	15.85	15.85	15.72	15.73	50,838	+0.00(+0.00%)
Dec 06, 2022	15.77	15.90	15.66	15.73	56,056	-0.01(-0.06%)
Dec 05, 2022	15.65	15.76	15.59	15.74	106,753	+0.09(+0.60%)
Dec 02, 2022	15.66	15.72	15.62	15.65	70,082	-0.03(-0.18%)
Dec 01, 2022	15.81	15.93	15.61	15.67	89,787	-0.12(-0.77%)
Nov 30, 2022	15.82	15.85	15.69	15.80	50,427	+0.10(+0.66%)
Nov 29, 2022	15.66	15.78	15.61	15.69	56,928	-0.08(-0.54%)
Nov 28, 2022	15.78	15.80	15.60	15.78	56,968	+0.03(+0.18%)
Nov 25, 2022	15.72	15.76	15.64	15.75	18,131	+0.08(+0.54%)
Nov 23, 2022	15.78	15.80	15.57	15.66	34,711	-0.01(-0.06%)
Nov 22, 2022	15.56	15.77	15.51	15.67	88,651	+0.12(+0.74%)
Nov 21, 2022	15.54	15.67	15.43	15.56	60,594	+0.14(+0.91%)
Nov 18, 2022	15.69	15.69	15.42	15.42	63,956	-0.19(-1.20%)
Nov 17, 2022	15.60	15.85	15.48	15.61	41,796	+0.08(+0.54%)
Nov 16, 2022	15.66	15.76	15.48	15.52	102,000	-0.07(-0.42%)
Nov 15, 2022	15.65	15.74	15.40	15.59	28,071	+0.06(+0.36%)
Nov 14, 2022	15.65	15.65	15.37	15.53	48,602	-0.03(-0.18%)
Nov 11, 2022	15.65	15.69	15.43	15.56	27,133	-0.03(-0.18%)
Nov 10, 2022	15.20	15.82	15.18	15.59	66,249	+0.53(+3.54%)
Nov 09, 2022	14.98	15.05	14.77	15.05	28,853	+0.14(+0.94%)
Nov 08, 2022	14.95	15.00	14.80	14.91	41,377	+0.10(+0.69%)
Nov 07, 2022	14.86	14.95	14.81	14.81	27,356	-0.07(-0.50%)
Nov 04, 2022	14.89	15.01	14.73	14.89	43,863	+0.04(+0.25%)
Nov 03, 2022	14.81	15.12	14.74	14.85	54,256	-0.05(-0.31%)
Nov 02, 2022	14.90	15.11	14.74	14.89	31,408	-0.06(-0.38%)
Nov 01, 2022	14.88	14.98	14.77	14.95	51,389	+0.11(+0.76%)
Oct 31, 2022	15.03	15.10	14.77	14.84	25,998	-0.22(-1.43%)
Oct 28, 2022	14.93	15.09	14.79	15.05	55,155	-0.02(-0.12%)
Oct 27, 2022	14.71	15.26	14.49	15.07	79,373	+0.23(+1.58%)
Oct 26, 2022	14.53	14.85	14.53	14.84	86,636	+0.27(+1.86%)
Oct 25, 2022	14.56	14.60	14.50	14.57	58,348	+0.05(+0.32%)
Oct 24, 2022	14.70	14.91	14.44	14.52	66,938	-0.23(-1.58%)
Oct 21, 2022	14.73	14.91	14.65	14.75	59,663	-0.03(-0.17%)
Oct 20, 2022	15.05	15.09	14.67	14.78	60,271	-0.11(-0.75%)
Oct 19, 2022	15.00	15.04	14.89	14.89	49,329	-0.18(-1.17%)
Oct 18, 2022	14.89	15.12	14.88	15.07	48,622	+0.18(+1.19%)
Oct 17, 2022	14.94	14.96	14.85	14.89	82,234	+0.01(+0.06%)
Oct 14, 2022	14.90	14.93	14.85	14.88	32,506	+0.05(+0.31%)
Oct 13, 2022	14.87	14.97	14.81	14.84	56,245	-0.09(-0.62%)
Oct 12, 2022	14.91	15.04	14.91	14.93	49,271	-0.03(-0.19%)
Oct 11, 2022	14.94	15.04	14.92	14.96	54,310	+0.01(+0.06%)
Oct 10, 2022	15.09	15.13	14.89	14.95	88,823	-0.03(-0.19%)
Oct 07, 2022	15.00	15.15	14.96	14.98	109,985	-0.07(-0.50%)
Oct 06, 2022	15.01	15.19	15.01	15.05	56,436	-0.08(-0.55%)
Oct 05, 2022	15.19	15.53	15.10	15.13	86,942	-0.13(-0.85%)
Oct 04, 2022	15.41	15.59	15.19	15.26	76,999	-0.15(-0.97%)

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.