Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	18.16	18.24	18.07	18.24	529,995	-0.14(-0.74%)
Jan 30, 2023	18.51	18.62	18.36	18.38	626,055	+0.13(+0.69%)
Jan 27, 2023	17.89	18.32	17.86	18.25	784,498	+0.66(+3.76%)
Jan 26, 2023	17.47	17.66	17.47	17.59	390,269	+0.27(+1.57%)
Jan 25, 2023	17.23	17.44	17.17	17.32	402,227	-0.25(-1.44%)
Jan 24, 2023	17.73	17.75	17.54	17.57	310,805	-0.32(-1.80%)
Jan 23, 2023	17.69	17.95	17.67	17.89	531,303	+0.05(+0.27%)
Jan 20, 2023	17.67	17.85	17.64	17.84	392,515	+0.27(+1.55%)
Jan 19, 2023	17.46	17.61	17.39	17.57	378,062	+0.07(+0.39%)
Jan 18, 2023	17.82	17.86	17.50	17.50	456,132	-0.20(-1.15%)
Jan 17, 2023	17.71	17.79	17.57	17.71	781,319	+0.34(+1.96%)
Jan 13, 2023	17.17	17.41	17.15	17.37	496,196	+0.07(+0.39%)
Jan 12, 2023	17.47	17.52	17.17	17.30	513,514	+0.15(+0.85%)
Jan 11, 2023	17.24	17.26	17.04	17.15	516,019	-0.01(-0.06%)
Jan 10, 2023	17.15	17.25	17.00	17.16	794,824	+0.52(+3.10%)
Jan 09, 2023	17.00	17.05	16.63	16.64	620,550	-0.28(-1.67%)
Jan 06, 2023	16.65	16.96	16.47	16.93	576,093	+0.45(+2.72%)
Jan 05, 2023	16.48	16.53	16.30	16.48	486,060	+0.07(+0.42%)
Jan 04, 2023	16.16	16.49	16.14	16.41	896,557	+0.72(+4.59%)
Jan 03, 2023	15.48	15.70	15.34	15.69	1,342,809	-0.22(-1.41%)
Dec 30, 2022	15.86	15.95	15.80	15.91	608,138	+0.02(+0.12%)
Dec 29, 2022	15.41	15.90	15.38	15.89	834,383	+0.65(+4.28%)
Dec 28, 2022	15.45	15.50	15.22	15.24	477,587	-0.20(-1.32%)
Dec 27, 2022	15.50	15.50	15.38	15.45	415,492	-0.14(-0.88%)
Dec 23, 2022	15.31	15.61	15.28	15.58	721,687	+0.34(+2.24%)
Dec 22, 2022	15.16	15.25	15.01	15.24	644,350	-0.10(-0.63%)
Dec 21, 2022	15.13	15.39	15.13	15.34	587,053	+0.27(+1.81%)
Dec 20, 2022	15.00	15.15	14.95	15.07	1,032,555	-0.12(-0.77%)
Dec 19, 2022	15.32	15.32	15.09	15.18	1,132,794	+0.02(+0.13%)
Dec 16, 2022	15.26	15.30	15.01	15.16	1,759,860	-0.22(-1.46%)
Dec 15, 2022	15.65	15.67	15.38	15.39	885,816	-0.38(-2.41%)
Dec 14, 2022	15.71	15.86	15.65	15.77	541,202	+0.04(+0.25%)
Dec 13, 2022	15.83	15.93	15.63	15.73	732,021	+0.51(+3.33%)
Dec 12, 2022	15.24	15.30	15.15	15.22	495,134	-0.22(-1.45%)
Dec 09, 2022	15.54	15.58	15.43	15.45	469,113	-0.07(-0.44%)
Dec 08, 2022	15.45	15.60	15.38	15.51	679,639	+0.12(+0.76%)
Dec 07, 2022	15.42	15.53	15.37	15.40	727,660	+0.22(+1.48%)
Dec 06, 2022	15.24	15.34	15.08	15.17	1,254,601	-0.61(-3.89%)
Dec 05, 2022	15.87	15.93	15.74	15.79	950,103	-0.17(-1.04%)
Dec 02, 2022	15.81	15.95	15.75	15.95	533,862	+0.39(+2.50%)
Dec 01, 2022	15.56	15.70	15.50	15.56	710,838	+0.35(+2.30%)
Nov 30, 2022	15.04	15.26	14.89	15.21	790,855	+0.19(+1.23%)
Nov 29, 2022	14.91	15.13	14.89	15.03	712,784	+0.09(+0.59%)
Nov 28, 2022	15.23	15.30	14.90	14.94	621,882	-0.24(-1.60%)
Nov 25, 2022	15.06	15.22	15.04	15.18	281,889	+0.23(+1.56%)
Nov 23, 2022	14.56	14.95	14.53	14.95	904,425	+0.48(+3.30%)
Nov 22, 2022	14.70	14.77	14.43	14.47	1,840,415	-0.22(-1.52%)
Nov 21, 2022	14.75	14.79	14.60	14.70	1,161,071	-0.25(-1.69%)
Nov 18, 2022	14.86	15.08	14.85	14.95	570,210	+0.26(+1.79%)
Nov 17, 2022	14.55	14.73	14.52	14.69	627,051	-0.16(-1.05%)
Nov 16, 2022	14.96	15.06	14.80	14.84	767,824	-0.19(-1.30%)
Nov 15, 2022	15.11	15.35	14.88	15.04	1,278,450	+0.07(+0.46%)
Nov 14, 2022	15.02	15.27	14.96	14.97	871,198	-0.07(-0.45%)
Nov 11, 2022	14.76	15.06	14.69	15.04	825,026	+0.65(+4.54%)
Nov 10, 2022	14.21	14.40	14.19	14.38	965,823	+0.71(+5.20%)
Nov 09, 2022	13.68	13.85	13.59	13.67	840,894	-0.20(-1.47%)
Nov 08, 2022	13.96	14.07	13.82	13.88	1,049,114	-0.13(-0.90%)
Nov 07, 2022	13.80	14.03	13.80	14.01	1,814,924	+0.10(+0.70%)
Nov 04, 2022	13.68	14.09	13.63	13.91	1,342,737	+0.42(+3.10%)
Nov 03, 2022	13.35	13.50	13.07	13.49	4,353,565	-0.34(-2.46%)
Nov 02, 2022	13.36			13.83	4,172,982	+0.50(+3.73%)

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.