Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	14.06	14.17	13.93	14.07	242,313	-0.07(-0.49%)
Dec 29, 2022	13.71	14.17	13.43	14.14	299,834	+0.48(+3.52%)
Dec 28, 2022	13.75	13.91	13.61	13.66	233,939	-0.06(-0.43%)
Dec 27, 2022	13.78	13.90	13.63	13.72	192,681	-0.19(-1.34%)
Dec 23, 2022	13.86	14.02	13.85	13.90	198,128	+0.00(+0.00%)
Dec 22, 2022	13.78	13.93	13.63	13.90	332,205	+0.07(+0.50%)
Dec 21, 2022	13.63	13.90	13.62	13.83	289,876	+0.24(+1.73%)
Dec 20, 2022	13.55	13.78	13.50	13.60	303,914	+0.04(+0.29%)
Dec 19, 2022	13.49	13.62	13.42	13.56	316,630	+0.02(+0.14%)
Dec 16, 2022	13.46	13.69	13.35	13.54	848,586	+0.01(+0.07%)
Dec 15, 2022	13.57	13.70	13.42	13.53	461,263	-0.17(-1.22%)
Dec 14, 2022	14.08	14.17	13.63	13.70	406,385	-0.43(-3.06%)
Dec 13, 2022	14.39	14.61	14.02	14.13	620,992	+0.02(+0.14%)
Dec 12, 2022	14.20	14.24	13.83	14.11	463,852	-0.09(-0.62%)
Dec 09, 2022	14.19	14.28	13.97	14.20	424,745	-0.03(-0.21%)
Dec 08, 2022	14.55	14.66	14.13	14.23	493,319	-0.32(-2.23%)
Dec 07, 2022	13.94	14.60	13.93	14.55	397,471	+0.56(+4.00%)
Dec 06, 2022	13.67	14.05	13.43	13.99	384,179	+0.27(+2.00%)
Dec 05, 2022	14.02	14.08	13.59	13.72	459,138	-0.34(-2.44%)
Dec 02, 2022	14.06	14.21	13.91	14.06	533,710	-0.19(-1.31%)
Dec 01, 2022	13.81	14.32	13.76	14.25	600,365	+0.49(+3.57%)
Nov 30, 2022	13.40	13.76	12.93	13.76	805,522	+0.30(+2.26%)
Nov 29, 2022	13.54	13.65	13.43	13.45	422,888	+0.11(+0.81%)
Nov 28, 2022	13.50	13.60	13.26	13.34	559,736	-0.28(-2.09%)
Nov 25, 2022	13.55	13.76	13.47	13.63	353,788	+0.16(+1.17%)
Nov 23, 2022	13.54	13.56	13.36	13.47	528,727	-0.08(-0.58%)
Nov 22, 2022	13.87	13.89	13.48	13.55	520,932	-0.21(-1.50%)
Nov 21, 2022	14.10	14.10	13.69	13.76	513,139	-0.42(-2.98%)
Nov 18, 2022	14.48	14.48	14.07	14.18	287,017	+0.17(+1.19%)
Nov 17, 2022	14.09	14.09	13.71	14.01	288,570	-0.22(-1.52%)
Nov 16, 2022	14.74	14.79	14.16	14.23	196,167	-0.52(-3.53%)
Nov 15, 2022	14.78	14.98	14.60	14.75	314,780	+0.20(+1.35%)
Nov 14, 2022	15.00	15.11	14.53	14.55	372,136	-0.51(-3.39%)
Nov 11, 2022	14.82	15.21	14.82	15.06	275,705	+0.28(+1.86%)
Nov 10, 2022	14.02	14.94	14.02	14.79	464,117	+0.93(+6.73%)
Nov 09, 2022	13.91	13.97	13.79	13.85	278,421	-0.14(-0.98%)
Nov 08, 2022	14.08	14.32	13.81	13.99	422,782	-0.34(-2.40%)
Nov 07, 2022	14.41	14.71	14.17	14.34	288,557	+0.01(+0.07%)
Nov 04, 2022	14.30	14.40	14.04	14.33	317,568	+0.24(+1.67%)
Nov 03, 2022	14.81	14.81	14.09	14.09	322,351	-0.81(-5.43%)
Nov 02, 2022	15.69	15.71	14.89	14.90	456,859	-0.78(-4.97%)
Nov 01, 2022	15.63	16.00	15.56	15.68	366,776	+0.13(+0.81%)
Oct 31, 2022	15.70	15.73	15.42	15.55	400,998	-0.19(-1.18%)
Oct 28, 2022	15.58	15.83	15.32	15.74	547,726	+0.26(+1.70%)
Oct 27, 2022	15.62	15.78	15.36	15.47	534,234	+0.06(+0.38%)
Oct 26, 2022	15.59	15.66	15.02	15.41	912,699	-0.61(-3.83%)
Oct 25, 2022	17.28	17.28	15.81	16.03	798,854	-1.51(-8.61%)
Oct 24, 2022	17.57	17.82	17.47	17.54	532,614	+0.07(+0.39%)
Oct 21, 2022	17.34	17.64	17.11	17.47	430,213	+0.25(+1.47%)
Oct 20, 2022	17.83	17.83	17.03	17.22	368,584	-0.60(-3.39%)
Oct 19, 2022	18.00	18.20	17.55	17.82	328,935	-0.29(-1.61%)
Oct 18, 2022	18.74	18.82	18.07	18.11	278,458	-0.26(-1.43%)
Oct 17, 2022	18.22	18.55	18.12	18.38	347,508	+0.45(+2.50%)
Oct 14, 2022	18.55	18.83	17.92	17.93	249,139	-0.57(-3.06%)
Oct 13, 2022	17.28	18.59	17.25	18.49	245,232	+0.95(+5.44%)
Oct 12, 2022	17.55	17.79	17.27	17.54	221,070	-0.01(-0.06%)
Oct 11, 2022	17.58	17.69	17.39	17.55	218,489	-0.02(-0.11%)
Oct 10, 2022	17.49	17.81	17.44	17.57	201,689	+0.16(+0.90%)
Oct 07, 2022	18.10	18.10	17.40	17.41	343,790	-0.81(-4.44%)
Oct 06, 2022	18.31	18.44	18.17	18.22	110,643	-0.22(-1.21%)
Oct 05, 2022	18.44	18.73	18.28	18.45	125,856	-0.33(-1.76%)
Oct 04, 2022	18.12	18.78	18.12	18.78	175,785	+0.89(+4.96%)

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.