Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	14.97	15.42	14.95	15.39	2,849,474	+0.23(+1.52%)
Dec 29, 2022	14.91	15.24	14.81	15.16	3,121,836	+0.31(+2.09%)
Dec 28, 2022	15.11	15.26	14.79	14.85	3,890,755	-0.31(-2.04%)
Dec 27, 2022	15.13	15.51	15.05	15.16	2,458,327	-0.05(-0.33%)
Dec 23, 2022	14.75	15.23	14.59	15.21	2,281,629	+0.52(+3.54%)
Dec 22, 2022	14.93	14.93	14.49	14.69	2,354,979	-0.38(-2.52%)
Dec 21, 2022	15.07	15.34	14.99	15.07	2,286,207	+0.16(+1.07%)
Dec 20, 2022	15.10	15.32	14.75	14.91	3,718,809	-0.36(-2.36%)
Dec 19, 2022	15.66	15.69	15.21	15.27	3,539,952	-0.37(-2.37%)
Dec 16, 2022	15.60	15.91	15.53	15.64	4,272,199	-0.24(-1.51%)
Dec 15, 2022	15.69	15.91	15.29	15.88	4,138,929	-0.14(-0.87%)
Dec 14, 2022	15.90	16.27	15.77	16.02	3,330,805	+0.08(+0.50%)
Dec 13, 2022	16.57	16.82	15.88	15.94	2,857,720	-0.11(-0.69%)
Dec 12, 2022	16.05	16.17	15.85	16.05	1,919,439	+0.00(+0.00%)
Dec 09, 2022	16.34	16.48	16.01	16.05	1,772,694	-0.40(-2.43%)
Dec 08, 2022	16.48	16.86	16.22	16.45	2,505,802	+0.19(+1.17%)
Dec 07, 2022	16.16	16.59	16.13	16.26	2,616,475	+0.02(+0.12%)
Dec 06, 2022	16.24	16.50	15.99	16.24	3,985,788	-0.13(-0.79%)
Dec 05, 2022	16.69	16.75	16.26	16.37	4,104,037	-0.50(-2.96%)
Dec 02, 2022	16.90	17.14	16.70	16.87	2,272,180	-0.21(-1.23%)
Dec 01, 2022	17.30	17.45	16.86	17.08	1,562,901	-0.12(-0.70%)
Nov 30, 2022	16.82	17.21	16.62	17.20	2,801,558	+0.32(+1.90%)
Nov 29, 2022	16.99	17.14	16.70	16.88	1,376,510	+0.01(+0.06%)
Nov 28, 2022	16.80	17.05	16.75	16.87	1,855,693	-0.15(-0.88%)
Nov 25, 2022	16.88	17.21	16.76	17.02	785,960	+0.17(+1.01%)
Nov 23, 2022	16.73	16.86	16.56	16.85	1,288,600	+0.05(+0.30%)
Nov 22, 2022	16.45	16.87	16.29	16.80	1,487,347	+0.34(+2.07%)
Nov 21, 2022	16.64	16.95	16.35	16.46	2,092,215	-0.32(-1.91%)
Nov 18, 2022	17.33	17.38	16.52	16.78	1,782,398	-0.34(-1.99%)
Nov 17, 2022	16.93	17.23	16.51	17.12	5,270,838	+0.01(+0.06%)
Nov 16, 2022	17.95	17.98	16.98	17.11	2,143,987	-1.05(-5.78%)
Nov 15, 2022	18.69	18.90	18.02	18.16	1,814,896	-0.22(-1.20%)
Nov 14, 2022	17.81	18.54	17.68	18.38	3,501,620	+0.32(+1.77%)
Nov 11, 2022	17.67	18.17	17.48	18.06	2,007,935	+0.56(+3.20%)
Nov 10, 2022	17.37	17.75	17.29	17.50	3,928,517	+0.84(+5.04%)
Nov 09, 2022	17.13	17.45	16.52	16.66	2,820,900	-0.88(-5.02%)
Nov 08, 2022	17.99	18.02	17.29	17.54	2,141,908	-0.39(-2.18%)
Nov 07, 2022	17.64	18.02	17.08	17.93	2,497,786	+0.38(+2.17%)
Nov 04, 2022	17.27	17.75	17.18	17.55	2,485,929	+0.54(+3.17%)
Nov 03, 2022	17.05	17.33	16.93	17.01	2,147,030	-0.28(-1.62%)
Nov 02, 2022	17.79		17.27	17.29	2,336,764	-0.58(-3.25%)
Nov 01, 2022	18.53	18.59	17.84	17.87	3,340,382	-0.53(-2.88%)
Oct 31, 2022	18.51	18.87	18.36	18.40	3,484,990	-0.30(-1.60%)
Oct 28, 2022	18.61	19.61	18.61	18.70	3,627,014	-0.06(-0.32%)
Oct 27, 2022	18.98	19.37	17.50	18.76	5,794,711	-0.12(-0.64%)
Oct 26, 2022	18.96	19.30	18.74	18.88	3,991,715	-0.15(-0.79%)
Oct 25, 2022	18.20	19.40	18.20	19.03	5,265,403	+0.63(+3.42%)
Oct 24, 2022	18.02	18.51	17.93	18.40	5,135,125	+0.50(+2.79%)
Oct 21, 2022	17.11	17.95	17.10	17.90	4,125,637	+0.74(+4.31%)
Oct 20, 2022	17.00	17.48	16.90	17.16	3,596,715	+0.11(+0.65%)
Oct 19, 2022	17.05	17.33	16.87	17.05	3,014,987	-0.21(-1.22%)
Oct 18, 2022	17.67	17.85	17.13	17.26	2,700,817	+0.07(+0.41%)
Oct 17, 2022	16.96	17.45	16.91	17.19	3,365,803	+0.61(+3.68%)
Oct 14, 2022	17.00	17.18	16.32	16.58	2,727,641	-0.28(-1.66%)
Oct 13, 2022	15.81	17.10	15.81	16.86	2,823,115	+0.45(+2.74%)
Oct 12, 2022	16.11	16.64	15.93	16.41	3,357,019	+0.20(+1.23%)
Oct 11, 2022	16.52	16.97	16.08	16.21	5,266,807	-0.50(-2.99%)
Oct 10, 2022	17.22	17.22	16.34	16.71	4,802,673	-0.43(-2.51%)
Oct 07, 2022	16.89	17.34	16.76	17.14	3,409,607	-0.16(-0.92%)
Oct 06, 2022	16.75	17.60	16.75	17.30	3,481,709	+0.46(+2.73%)
Oct 05, 2022	17.07	17.69	16.79	16.84	8,803,416	-0.73(-4.15%)
Oct 04, 2022	17.46	17.76	17.25	17.57	3,332,773	+0.62(+3.66%)

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.