Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	20.61	20.77	20.41	20.68	1,363,343	+0.06(+0.31%)
Jan 30, 2023	21.29	21.43	20.60	20.62	1,987,205	-0.67(-3.16%)
Jan 27, 2023	20.27	21.35	20.18	21.29	2,049,897	+1.17(+5.79%)
Jan 26, 2023	20.48	20.54	19.74	20.13	1,053,869	-0.09(-0.45%)
Jan 25, 2023	19.39	20.24	19.27	20.22	1,504,553	+0.67(+3.45%)
Jan 24, 2023	19.79	19.86	19.44	19.55	1,344,735	-0.36(-1.78%)
Jan 23, 2023	20.36	20.36	19.72	19.90	1,985,705	-0.54(-2.63%)
Jan 20, 2023	20.09	20.51	19.88	20.44	2,285,293	+0.56(+2.79%)
Jan 19, 2023	19.67	19.94	19.23	19.88	1,461,531	+0.10(+0.51%)
Jan 18, 2023	20.21	20.39	19.69	19.78	2,220,901	-0.20(-1.00%)
Jan 17, 2023	19.22	20.02	19.12	19.98	3,117,585	+1.05(+5.53%)
Jan 13, 2023	18.93	19.15	18.85	18.94	1,334,738	-0.20(-1.05%)
Jan 12, 2023	18.52	19.15	18.52	19.14	1,759,103	+0.53(+2.84%)
Jan 11, 2023	18.82	19.03	18.36	18.61	1,257,125	-0.19(-1.02%)
Jan 10, 2023	17.93	18.84	17.92	18.80	1,775,398	+0.68(+3.77%)
Jan 09, 2023	18.11	18.55	18.08	18.12	2,170,096	+0.27(+1.53%)
Jan 06, 2023	17.02	17.87	16.93	17.84	1,228,611	+1.05(+6.23%)
Jan 05, 2023	16.66	16.97	16.57	16.80	1,280,234	+0.07(+0.44%)
Jan 04, 2023	16.78	16.93	16.56	16.72	1,826,524	-0.08(-0.49%)
Jan 03, 2023	17.59	17.68	16.80	16.81	1,731,563	-0.70(-4.00%)
Dec 30, 2022	17.73	17.75	17.28	17.51	1,513,382	-0.41(-2.29%)
Dec 29, 2022	17.87	18.34	17.72	17.92	1,082,077	+0.18(+1.03%)
Dec 28, 2022	18.30	18.35	17.67	17.73	1,738,668	-0.66(-3.61%)
Dec 27, 2022	18.41	18.60	18.35	18.40	868,557	-0.14(-0.74%)
Dec 23, 2022	18.57	18.92	18.36	18.54	1,438,984	+0.12(+0.64%)
Dec 22, 2022	18.54	18.64	17.92	18.42	1,885,684	-0.28(-1.51%)
Dec 21, 2022	18.01	18.83	17.98	18.70	2,784,059	+1.07(+6.10%)
Dec 20, 2022	16.91	17.70	16.84	17.63	1,297,671	+0.75(+4.42%)
Dec 19, 2022	17.68	17.71	16.65	16.88	1,795,357	-0.91(-5.12%)
Dec 16, 2022	18.66	18.78	17.61	17.79	2,178,821	-0.94(-5.01%)
Dec 15, 2022	18.49	18.79	18.45	18.73	2,478,310	+0.29(+1.58%)
Dec 14, 2022	18.25	18.52	18.16	18.44	1,587,130	+0.19(+1.05%)
Dec 13, 2022	18.39	18.44	18.13	18.24	2,172,714	+0.27(+1.52%)
Dec 12, 2022	17.73	18.11	17.61	17.97	1,451,780	+0.21(+1.18%)
Dec 09, 2022	17.22	17.85	17.00	17.76	1,330,408	+0.56(+3.28%)
Dec 08, 2022	17.02	17.34	16.95	17.20	994,886	+0.41(+2.44%)
Dec 07, 2022	16.97	17.02	16.56	16.79	1,977,813	-0.29(-1.71%)
Dec 06, 2022	17.68	17.68	16.98	17.08	1,878,400	-0.33(-1.88%)
Dec 05, 2022	17.38	18.02	17.23	17.41	1,644,242	+0.33(+1.92%)
Dec 02, 2022	16.91	17.12	16.58	17.08	1,354,599	+0.14(+0.81%)
Dec 01, 2022	17.40	17.79	16.85	16.94	1,851,493	-0.58(-3.32%)
Nov 30, 2022	17.59	17.63	17.11	17.52	1,965,319	+0.14(+0.79%)
Nov 29, 2022	17.82	18.25	17.30	17.39	2,559,630	-0.25(-1.39%)
Nov 28, 2022	18.39	18.40	17.20	17.63	4,214,801	-0.80(-4.33%)
Nov 25, 2022	17.57	18.78	17.54	18.43	2,313,028	+1.11(+6.44%)
Nov 23, 2022	17.42	17.45	16.99	17.32	1,686,921	+0.15(+0.90%)
Nov 22, 2022	17.37	17.54	17.12	17.16	2,007,380	-0.15(-0.89%)
Nov 21, 2022	16.61	17.38	16.51	17.32	2,216,785	+0.57(+3.43%)
Nov 18, 2022	17.21	17.34	16.66	16.74	2,188,232	-0.32(-1.86%)
Nov 17, 2022	16.47	17.76	16.03	17.06	3,538,476	+0.22(+1.32%)
Nov 16, 2022	17.41	17.54	16.72	16.84	2,820,886	-0.57(-3.30%)
Nov 15, 2022	17.87	18.05	17.22	17.41	2,922,195	-0.23(-1.29%)
Nov 14, 2022	18.26	18.58	17.54	17.64	4,895,484	-0.36(-2.02%)
Nov 11, 2022	17.53	18.23	17.48	18.00	2,584,605	+0.96(+5.63%)
Nov 10, 2022	16.69	17.38	16.67	17.04	1,757,825	+0.47(+2.85%)
Nov 09, 2022	17.08	17.13	16.56	16.57	1,490,076	-0.51(-3.01%)
Nov 08, 2022	17.15	17.34	16.99	17.09	1,714,901	-0.01(-0.05%)
Nov 07, 2022	16.65	17.32	16.53	17.09	2,159,295	+0.43(+2.57%)
Nov 04, 2022	16.01	16.71	15.97	16.67	2,870,619	+1.45(+9.52%)
Nov 03, 2022	15.05	15.39	14.83	15.22	1,292,545	+0.09(+0.62%)
Nov 02, 2022	15.21			15.12	1,842,018	-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.