Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	20.62	20.78	20.42	20.69	1,362,699	+0.06(+0.31%)
Jan 30, 2023	21.30	21.44	20.61	20.63	1,986,266	-0.67(-3.16%)
Jan 27, 2023	20.27	21.36	20.19	21.30	2,048,928	+1.17(+5.79%)
Jan 26, 2023	20.49	20.55	19.75	20.14	1,053,371	-0.09(-0.45%)
Jan 25, 2023	19.40	20.25	19.28	20.23	1,503,846	+0.67(+3.45%)
Jan 24, 2023	19.80	19.86	19.45	19.56	1,344,099	-0.36(-1.78%)
Jan 23, 2023	20.37	20.37	19.73	19.91	1,984,767	-0.54(-2.63%)
Jan 20, 2023	20.10	20.52	19.89	20.45	2,284,213	+0.56(+2.79%)
Jan 19, 2023	19.68	19.95	19.24	19.89	1,460,844	+0.10(+0.51%)
Jan 18, 2023	20.22	20.40	19.70	19.79	2,219,851	-0.20(-1.00%)
Jan 17, 2023	19.23	20.03	19.13	19.99	3,116,112	+1.05(+5.53%)
Jan 13, 2023	18.94	19.15	18.86	18.95	1,334,107	-0.20(-1.05%)
Jan 12, 2023	18.53	19.16	18.53	19.15	1,758,272	+0.53(+2.84%)
Jan 11, 2023	18.83	19.04	18.37	18.62	1,256,531	-0.19(-1.02%)
Jan 10, 2023	17.93	18.84	17.92	18.81	1,774,559	+0.68(+3.77%)
Jan 09, 2023	18.12	18.56	18.09	18.13	2,169,071	+0.27(+1.53%)
Jan 06, 2023	17.02	17.88	16.94	17.85	1,228,030	+1.05(+6.23%)
Jan 05, 2023	16.67	16.98	16.58	16.80	1,279,629	+0.07(+0.44%)
Jan 04, 2023	16.79	16.94	16.57	16.73	1,825,661	-0.08(-0.49%)
Jan 03, 2023	17.60	17.69	16.80	16.81	1,730,745	-0.70(-4.00%)
Dec 30, 2022	17.74	17.76	17.29	17.52	1,512,666	-0.41(-2.29%)
Dec 29, 2022	17.88	18.34	17.72	17.92	1,081,565	+0.18(+1.03%)
Dec 28, 2022	18.31	18.36	17.68	17.74	1,737,846	-0.66(-3.61%)
Dec 27, 2022	18.42	18.61	18.36	18.41	868,146	-0.14(-0.74%)
Dec 23, 2022	18.58	18.93	18.37	18.54	1,438,304	+0.12(+0.64%)
Dec 22, 2022	18.55	18.65	17.93	18.43	1,884,793	-0.28(-1.51%)
Dec 21, 2022	18.02	18.84	17.99	18.71	2,782,744	+1.07(+6.10%)
Dec 20, 2022	16.91	17.71	16.85	17.63	1,297,058	+0.75(+4.42%)
Dec 19, 2022	17.69	17.72	16.66	16.89	1,794,509	-0.91(-5.12%)
Dec 16, 2022	18.67	18.79	17.62	17.80	2,177,791	-0.94(-5.01%)
Dec 15, 2022	18.50	18.79	18.46	18.74	2,477,139	+0.29(+1.58%)
Dec 14, 2022	18.26	18.53	18.17	18.44	1,586,380	+0.19(+1.05%)
Dec 13, 2022	18.40	18.45	18.14	18.25	2,171,687	+0.27(+1.52%)
Dec 12, 2022	17.73	18.12	17.62	17.98	1,451,094	+0.21(+1.18%)
Dec 09, 2022	17.23	17.86	17.00	17.77	1,329,779	+0.56(+3.28%)
Dec 08, 2022	17.02	17.35	16.96	17.21	994,416	+0.41(+2.44%)
Dec 07, 2022	16.98	17.02	16.57	16.80	1,976,879	-0.29(-1.71%)
Dec 06, 2022	17.69	17.69	16.99	17.09	1,877,512	-0.33(-1.88%)
Dec 05, 2022	17.39	18.02	17.24	17.41	1,643,465	+0.33(+1.92%)
Dec 02, 2022	16.92	17.13	16.59	17.09	1,353,959	+0.14(+0.81%)
Dec 01, 2022	17.41	17.80	16.86	16.95	1,850,619	-0.58(-3.33%)
Nov 30, 2022	17.60	17.63	17.11	17.53	1,964,390	+0.14(+0.79%)
Nov 29, 2022	17.82	18.26	17.31	17.40	2,558,420	-0.25(-1.39%)
Nov 28, 2022	18.40	18.41	17.21	17.64	4,212,809	-0.80(-4.33%)
Nov 25, 2022	17.58	18.79	17.55	18.44	2,311,935	+1.12(+6.44%)
Nov 23, 2022	17.43	17.46	17.00	17.33	1,686,124	+0.15(+0.90%)
Nov 22, 2022	17.38	17.55	17.13	17.17	2,006,432	-0.15(-0.89%)
Nov 21, 2022	16.62	17.39	16.52	17.33	2,215,737	+0.57(+3.43%)
Nov 18, 2022	17.22	17.35	16.66	16.75	2,187,198	-0.32(-1.86%)
Nov 17, 2022	16.48	17.77	16.04	17.07	3,536,804	+0.22(+1.32%)
Nov 16, 2022	17.42	17.55	16.72	16.84	2,819,553	-0.57(-3.30%)
Nov 15, 2022	17.88	18.05	17.23	17.42	2,920,814	-0.23(-1.29%)
Nov 14, 2022	18.27	18.59	17.55	17.65	4,893,171	-0.36(-2.02%)
Nov 11, 2022	17.54	18.24	17.49	18.01	2,583,383	+0.96(+5.63%)
Nov 10, 2022	16.70	17.39	16.68	17.05	1,756,995	+0.47(+2.85%)
Nov 09, 2022	17.09	17.14	16.57	16.58	1,489,372	-0.51(-3.01%)
Nov 08, 2022	17.15	17.35	17.00	17.09	1,714,091	-0.01(-0.05%)
Nov 07, 2022	16.66	17.33	16.54	17.10	2,158,274	+0.43(+2.57%)
Nov 04, 2022	16.02	16.72	15.98	16.67	2,869,263	+1.45(+9.52%)
Nov 03, 2022	15.05	15.40	14.84	15.22	1,291,934	+0.09(+0.62%)
Nov 02, 2022	15.22			15.13	1,841,148	-0.24(-1.56%)

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.