Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	14.00	14.51	13.89	14.30	942,854	-0.05(-0.35%)
Dec 29, 2022	12.95	14.51	12.95	14.35	1,129,373	+1.60(+12.55%)
Dec 28, 2022	13.06	13.31	12.71	12.75	977,676	-0.41(-3.12%)
Dec 27, 2022	13.33	13.46	12.91	13.16	591,489	-0.32(-2.37%)
Dec 23, 2022	13.32	13.49	13.06	13.48	702,394	+0.01(+0.07%)
Dec 22, 2022	13.60	13.65	12.90	13.47	1,305,175	-0.43(-3.09%)
Dec 21, 2022	13.95	14.18	13.62	13.90	794,750	+0.06(+0.43%)
Dec 20, 2022	13.64	14.17	13.56	13.84	686,438	-0.03(-0.22%)
Dec 19, 2022	14.34	14.52	13.63	13.87	936,184	-0.62(-4.28%)
Dec 16, 2022	14.45	14.67	14.21	14.49	820,515	-0.11(-0.75%)
Dec 15, 2022	14.85	15.00	14.49	14.60	1,030,704	-0.80(-5.19%)
Dec 14, 2022	15.24	15.73	15.09	15.40	1,232,135	+0.13(+0.85%)
Dec 13, 2022	16.06	16.82	15.06	15.27	1,385,924	+0.12(+0.79%)
Dec 12, 2022	14.91	15.33	14.75	15.15	1,402,568	+0.23(+1.54%)
Dec 09, 2022	15.06	15.36	14.92	14.92	1,597,278	-0.30(-1.97%)
Dec 08, 2022	15.42	15.95	15.13	15.22	932,760	+0.02(+0.13%)
Dec 07, 2022	15.18	15.38	14.79	15.20	954,510	-0.10(-0.65%)
Dec 06, 2022	15.99	15.99	15.15	15.30	949,681	-0.73(-4.55%)
Dec 05, 2022	17.06	17.16	15.93	16.03	873,007	-1.21(-7.02%)
Dec 02, 2022	16.79	17.61	16.47	17.24	1,552,905	-0.02(-0.12%)
Dec 01, 2022	16.48	17.40	16.32	17.26	1,492,685	+0.78(+4.73%)
Nov 30, 2022	15.39	16.64	15.19	16.48	3,169,455	+1.18(+7.71%)
Nov 29, 2022	15.07	15.34	14.78	15.30	3,350,674	+0.29(+1.93%)
Nov 28, 2022	15.45	16.12	15.01	15.01	1,098,870	-0.62(-3.97%)
Nov 25, 2022	15.50	15.80	15.33	15.63	422,960	+0.21(+1.36%)
Nov 23, 2022	14.88	15.66	14.64	15.42	764,554	+0.56(+3.77%)
Nov 22, 2022	14.89	14.98	14.34	14.86	744,938	+0.05(+0.34%)
Nov 21, 2022	14.85	15.01	14.24	14.81	1,535,136	-0.25(-1.66%)
Nov 18, 2022	15.86	15.97	15.00	15.06	730,657	-0.53(-3.40%)
Nov 17, 2022	15.80	16.18	15.52	15.59	815,220	-0.71(-4.36%)
Nov 16, 2022	17.01	17.12	16.18	16.30	1,490,834	-1.03(-5.94%)
Nov 15, 2022	17.75	18.14	17.25	17.33	1,008,154	+0.30(+1.76%)
Nov 14, 2022	17.44	17.63	17.03	17.03	972,061	-0.68(-3.84%)
Nov 11, 2022	16.42	17.94	15.93	17.71	1,662,625	+1.44(+8.85%)
Nov 10, 2022	15.45	16.38	15.30	16.27	3,182,078	+2.12(+14.98%)
Nov 09, 2022	15.00	15.00	13.93	14.15	1,335,062	-0.97(-6.42%)
Nov 08, 2022	15.21	15.59	14.73	15.12	1,003,738	+0.06(+0.40%)
Nov 07, 2022	15.17	15.33	14.60	15.06	1,803,493	+0.07(+0.47%)
Nov 04, 2022	15.16	15.20	14.41	14.99	2,415,292	+0.38(+2.60%)
Nov 03, 2022	17.55	17.66	14.55	14.61	4,450,670	-3.33(-18.56%)
Nov 02, 2022	19.10		17.94	17.94	1,687,012	-1.09(-5.73%)
Nov 01, 2022	19.77	19.99	18.86	19.03	932,427	-0.13(-0.68%)
Oct 31, 2022	19.03	19.46	18.89	19.16	622,605	-0.15(-0.78%)
Oct 28, 2022	18.55	19.32	18.47	19.31	930,143	+0.62(+3.32%)
Oct 27, 2022	19.03	19.73	18.56	18.69	1,082,278	-0.06(-0.32%)
Oct 26, 2022	18.22	19.59	17.90	18.75	988,648	+0.23(+1.24%)
Oct 25, 2022	18.28	19.32	18.21	18.52	1,529,800	+0.44(+2.43%)
Oct 24, 2022	18.12	18.14	17.14	18.08	830,250	+0.03(+0.17%)
Oct 21, 2022	17.77	18.10	17.20	18.05	1,283,341	+0.17(+0.95%)
Oct 20, 2022	17.25	18.49	17.24	17.88	774,681	+0.55(+3.17%)
Oct 19, 2022	17.96	18.09	17.23	17.33	974,591	-1.05(-5.71%)
Oct 18, 2022	19.29	19.39	18.19	18.38	960,286	-0.01(-0.05%)
Oct 17, 2022	17.71	18.84	17.53	18.39	1,075,062	+1.52(+9.01%)
Oct 14, 2022	17.60	17.84	16.80	16.87	1,431,677	-0.31(-1.80%)
Oct 13, 2022	16.00	17.43	15.56	17.18	1,301,422	+0.12(+0.70%)
Oct 12, 2022	17.44	17.64	16.59	17.06	838,926	-0.36(-2.07%)
Oct 11, 2022	17.30	17.74	16.53	17.42	878,840	-0.09(-0.51%)
Oct 10, 2022	17.69	17.88	17.02	17.51	712,406	-0.36(-2.01%)
Oct 07, 2022	19.17	19.29	17.66	17.87	1,233,436	-1.81(-9.20%)
Oct 06, 2022	19.57	20.00	19.15	19.68	1,043,360	+0.16(+0.82%)
Oct 05, 2022	19.31	19.61	18.71	19.52	1,453,166	-0.50(-2.50%)
Oct 04, 2022	18.93	20.28	18.93	20.02	1,256,343	+1.78(+9.76%)

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.