Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	18.57	19.05	18.35	18.92	6,975,232	+0.21(+1.11%)
Jan 30, 2023	19.03	19.31	18.70	18.71	6,004,838	-0.61(-3.14%)
Jan 27, 2023	19.09	19.93	19.03	19.32	9,663,082	+0.23(+1.19%)
Jan 26, 2023	18.48	19.10	18.06	19.09	6,719,715	+0.98(+5.38%)
Jan 25, 2023	17.99	18.28	17.59	18.12	4,250,515	+0.05(+0.26%)
Jan 24, 2023	18.22	18.24	17.91	18.07	5,269,111	-0.11(-0.62%)
Jan 23, 2023	18.18	18.22	17.91	18.18	7,783,863	+0.15(+0.84%)
Jan 20, 2023	17.90	18.17	17.63	18.03	7,051,014	+0.18(+1.01%)
Jan 19, 2023	17.58	17.98	17.22	17.85	9,490,451	+0.30(+1.73%)
Jan 18, 2023	18.37	18.67	17.45	17.55	12,730,689	-0.60(-3.29%)
Jan 17, 2023	18.36	18.42	17.61	18.14	10,208,472	-0.16(-0.88%)
Jan 13, 2023	18.26	18.36	18.01	18.31	5,133,349	+0.02(+0.10%)
Jan 12, 2023	17.69	18.32	17.63	18.29	6,847,789	+0.81(+4.66%)
Jan 11, 2023	17.95	17.98	17.14	17.47	9,445,548	-0.27(-1.55%)
Jan 10, 2023	18.05	18.14	17.55	17.75	5,024,756	-0.26(-1.42%)
Jan 09, 2023	18.32	18.37	17.91	18.00	6,980,356	+0.12(+0.69%)
Jan 06, 2023	17.64	18.09	17.63	17.88	6,258,686	+0.46(+2.66%)
Jan 05, 2023	17.07	17.44	16.85	17.42	4,203,365	+0.25(+1.43%)
Jan 04, 2023	17.02	17.52	16.90	17.17	7,366,544	-0.11(-0.66%)
Jan 03, 2023	18.11	18.30	16.99	17.28	7,441,500	-1.10(-5.98%)
Dec 30, 2022	18.09	18.57	18.09	18.38	3,587,147	+0.10(+0.57%)
Dec 29, 2022	17.69	18.42	17.67	18.28	2,895,122	+0.48(+2.71%)
Dec 28, 2022	18.53	18.56	17.69	17.79	3,692,355	-0.85(-4.57%)
Dec 27, 2022	18.40	18.76	18.17	18.65	3,059,807	+0.37(+2.02%)
Dec 23, 2022	17.71	18.32	17.60	18.28	4,130,811	+0.80(+4.61%)
Dec 22, 2022	18.05	18.14	17.24	17.47	3,699,941	-0.58(-3.20%)
Dec 21, 2022	17.76	18.07	17.56	18.05	4,000,643	+0.65(+3.76%)
Dec 20, 2022	16.84	17.42	16.84	17.40	7,206,990	+0.52(+3.09%)
Dec 19, 2022	16.96	17.07	16.61	16.88	5,940,314	+0.11(+0.68%)
Dec 16, 2022	16.84	16.98	16.49	16.76	5,384,801	-0.48(-2.80%)
Dec 15, 2022	17.36	17.40	16.85	17.24	3,414,517	-0.26(-1.46%)
Dec 14, 2022	17.42	17.68	17.09	17.50	4,660,304	+0.18(+1.01%)
Dec 13, 2022	17.27	17.49	17.09	17.33	4,210,086	+0.54(+3.20%)
Dec 12, 2022	16.75	17.15	16.58	16.79	5,541,680	+0.10(+0.62%)
Dec 09, 2022	16.96	17.04	16.63	16.69	7,925,632	-0.28(-1.66%)
Dec 08, 2022	17.74	17.83	16.94	16.97	6,039,940	-0.25(-1.48%)
Dec 07, 2022	17.32	17.61	17.01	17.22	8,192,543	-0.13(-0.76%)
Dec 06, 2022	17.94	18.44	17.29	17.35	8,585,162	-0.69(-3.81%)
Dec 05, 2022	19.11	19.18	18.00	18.04	6,476,709	-0.73(-3.91%)
Dec 02, 2022	18.45	18.99	18.33	18.78	5,289,919	+0.27(+1.48%)
Dec 01, 2022	19.02	19.18	18.46	18.50	4,346,838	-0.23(-1.21%)
Nov 30, 2022	19.59	19.70	18.70	18.73	6,526,146	-0.45(-2.36%)
Nov 29, 2022	18.80	19.42	18.67	19.18	10,578,907	+0.76(+4.14%)
Nov 28, 2022	18.20	18.80	18.07	18.42	8,462,033	-0.52(-2.74%)
Nov 25, 2022	19.14	19.22	18.91	18.94	1,879,036	-0.14(-0.74%)
Nov 23, 2022	18.98	19.22	18.90	19.08	3,334,230	-0.24(-1.27%)
Nov 22, 2022	18.96	19.43	18.82	19.32	6,283,775	+0.73(+3.95%)
Nov 21, 2022	18.46	18.69	17.48	18.59	10,469,653	-0.48(-2.52%)
Nov 18, 2022	18.78	19.19	18.54	19.07	5,840,560	-0.37(-1.89%)
Nov 17, 2022	19.33	19.45	18.86	19.43	4,243,133	-0.28(-1.41%)
Nov 16, 2022	19.96	20.03	19.71	19.71	4,602,116	-0.42(-2.09%)
Nov 15, 2022	20.03	20.40	19.77	20.13	6,233,261	+0.29(+1.46%)
Nov 14, 2022	20.11	20.31	19.84	19.84	6,748,463	-0.39(-1.94%)
Nov 11, 2022	20.10	20.62	20.02	20.24	6,148,260	+0.69(+3.55%)
Nov 10, 2022	19.42	19.67	19.12	19.54	8,144,075	+0.81(+4.35%)
Nov 09, 2022	19.67	19.68	18.61	18.73	8,602,936	-1.25(-6.24%)
Nov 08, 2022	19.95	20.42	19.78	19.98	10,440,471	+0.14(+0.71%)
Nov 07, 2022	19.95	20.44	19.65	19.84	8,943,291	+0.03(+0.14%)
Nov 04, 2022	20.51	20.77	19.39	19.81	9,757,767	+0.17(+0.86%)
Nov 03, 2022	18.58	19.96	18.45	19.64	11,934,256	+0.64(+3.35%)
Nov 02, 2022	18.91			19.00	16,392,544	-0.21(-1.07%)

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.