Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	16.02	16.46	16.02	16.42	404,782	+0.05(+0.31%)
Dec 29, 2022	15.87	16.39	15.63	16.37	398,889	+0.77(+4.94%)
Dec 28, 2022	15.75	15.97	15.54	15.60	370,952	-0.24(-1.52%)
Dec 27, 2022	16.22	16.22	15.76	15.84	347,610	-0.42(-2.58%)
Dec 23, 2022	15.83	16.28	15.68	16.26	354,633	+0.39(+2.46%)
Dec 22, 2022	16.19	16.26	15.52	15.87	591,500	-0.53(-3.23%)
Dec 21, 2022	16.49	16.67	16.08	16.40	872,060	-0.01(-0.06%)
Dec 20, 2022	16.60	16.90	15.97	16.41	748,460	-0.57(-3.36%)
Dec 19, 2022	17.17	17.94	16.83	16.98	1,331,843	+0.39(+2.35%)
Dec 16, 2022	16.39	17.14	16.16	16.59	2,035,060	+0.03(+0.18%)
Dec 15, 2022	16.51	17.11	16.29	16.56	879,415	-0.50(-2.93%)
Dec 14, 2022	16.80	17.45	16.56	17.06	1,457,129	+0.29(+1.73%)
Dec 13, 2022	17.04	17.17	16.52	16.77	873,809	+0.41(+2.51%)
Dec 12, 2022	16.15	16.58	16.15	16.36	628,884	+0.23(+1.43%)
Dec 09, 2022	15.91	16.52	15.89	16.13	667,716	+0.04(+0.25%)
Dec 08, 2022	15.82	16.73	15.75	16.09	563,170	+0.39(+2.48%)
Dec 07, 2022	15.11	15.95	14.98	15.70	926,703	+0.45(+2.95%)
Dec 06, 2022	15.79	15.84	14.81	15.25	940,877	-0.56(-3.54%)
Dec 05, 2022	16.21	16.46	15.68	15.81	811,994	-0.66(-4.01%)
Dec 02, 2022	16.17	16.71	15.86	16.47	916,723	-0.13(-0.78%)
Dec 01, 2022	16.61	17.05	16.30	16.60	1,081,661	+0.04(+0.24%)
Nov 30, 2022	15.59	16.56	15.24	16.56	1,145,690	+0.97(+6.22%)
Nov 29, 2022	16.87	16.98	15.46	15.59	1,259,389	-1.58(-9.20%)
Nov 28, 2022	17.00	17.52	16.96	17.17	550,994	-0.03(-0.17%)
Nov 25, 2022	17.00	17.43	17.00	17.20	261,939	+0.03(+0.17%)
Nov 23, 2022	17.06	17.38	16.77	17.17	459,677	-0.01(-0.06%)
Nov 22, 2022	16.80	17.25	16.70	17.18	650,402	+0.43(+2.57%)
Nov 21, 2022	16.33	16.84	16.24	16.75	507,480	+0.24(+1.45%)
Nov 18, 2022	16.99	17.09	16.38	16.51	522,041	+0.00(+0.00%)
Nov 17, 2022	16.14	16.78	16.05	16.51	427,559	-0.01(-0.06%)
Nov 16, 2022	16.54	16.85	16.40	16.52	463,721	-0.32(-1.90%)
Nov 15, 2022	16.51	17.38	16.43	16.84	961,826	+0.70(+4.34%)
Nov 14, 2022	16.88	17.08	16.09	16.14	784,430	-1.05(-6.11%)
Nov 11, 2022	16.80	17.44	16.65	17.19	1,033,798	+0.23(+1.36%)
Nov 10, 2022	17.00	17.33	15.67	16.96	2,558,942	+2.39(+16.40%)
Nov 09, 2022	14.70	14.79	14.32	14.57	1,236,228	-0.23(-1.55%)
Nov 08, 2022	15.12	15.37	14.59	14.80	958,380	-0.29(-1.92%)
Nov 07, 2022	15.60	15.68	14.95	15.09	622,742	-0.52(-3.33%)
Nov 04, 2022	15.89	16.28	15.10	15.61	728,235	-0.33(-2.07%)
Nov 03, 2022	15.76	16.40	15.76	15.94	353,700	-0.07(-0.44%)
Nov 02, 2022	17.19		16.00	16.01	533,415	-1.14(-6.65%)
Nov 01, 2022	17.13	17.51	16.88	17.15	864,431	+0.38(+2.27%)
Oct 31, 2022	17.43	17.69	16.66	16.77	1,550,581	-0.60(-3.45%)
Oct 28, 2022	17.00	17.48	16.82	17.37	897,966	+0.39(+2.30%)
Oct 27, 2022	17.63	17.86	16.91	16.98	736,010	-0.65(-3.69%)
Oct 26, 2022	17.98	18.57	17.56	17.63	616,107	-0.49(-2.70%)
Oct 25, 2022	16.85	18.61	16.85	18.12	611,125	+1.24(+7.35%)
Oct 24, 2022	17.57	17.79	16.82	16.88	586,534	-0.59(-3.38%)
Oct 21, 2022	17.23	17.58	16.42	17.47	579,269	+0.14(+0.81%)
Oct 20, 2022	17.72	18.52	17.21	17.33	537,307	-0.26(-1.48%)
Oct 19, 2022	17.46	17.94	17.31	17.59	382,234	-0.06(-0.34%)
Oct 18, 2022	17.69	17.93	17.40	17.65	442,411	+0.49(+2.86%)
Oct 17, 2022	15.90	17.19	15.80	17.16	505,350	+1.57(+10.07%)
Oct 14, 2022	16.89	17.08	15.56	15.59	403,083	-1.11(-6.65%)
Oct 13, 2022	15.71	16.79	15.28	16.70	569,895	+0.50(+3.09%)
Oct 12, 2022	16.41	16.59	16.08	16.20	404,797	-0.13(-0.80%)
Oct 11, 2022	16.88	16.88	15.63	16.33	495,095	-0.69(-4.05%)
Oct 10, 2022	17.03	17.17	16.72	17.02	361,599	+0.11(+0.65%)
Oct 07, 2022	17.38	17.44	16.70	16.91	495,442	-0.89(-5.00%)
Oct 06, 2022	17.57	18.03	17.32	17.80	366,200	+0.13(+0.74%)
Oct 05, 2022	17.48	18.19	17.11	17.67	535,851	-0.12(-0.67%)
Oct 04, 2022	17.15	17.79	16.97	17.79	1,096,105	+0.78(+4.59%)

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.