Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	24.35	24.91	23.09	24.29	3,473,275	-0.18(-0.74%)
Jan 30, 2023	24.57	24.70	24.45	24.47	1,270,441	-0.29(-1.19%)
Jan 27, 2023	24.30	24.97	24.20	24.77	1,595,030	+0.50(+2.07%)
Jan 26, 2023	24.01	24.28	23.73	24.26	2,214,568	+0.58(+2.45%)
Jan 25, 2023	23.54	23.69	23.28	23.68	1,111,865	-0.07(-0.28%)
Jan 24, 2023	23.90	23.94	23.54	23.75	801,811	-0.15(-0.64%)
Jan 23, 2023	23.76	24.09	23.57	23.90	841,472	+0.19(+0.80%)
Jan 20, 2023	23.42	23.84	23.27	23.71	1,302,328	+0.50(+2.17%)
Jan 19, 2023	23.17	23.29	22.82	23.21	1,080,426	-0.19(-0.81%)
Jan 18, 2023	24.50	24.51	23.39	23.40	1,641,903	-1.18(-4.79%)
Jan 17, 2023	24.55	24.65	24.26	24.58	1,198,331	+0.06(+0.23%)
Jan 13, 2023	24.22	24.59	23.88	24.52	800,306	-0.01(-0.04%)
Jan 12, 2023	24.36	24.70	24.23	24.53	985,928	+0.33(+1.37%)
Jan 11, 2023	23.90	24.21	23.86	24.20	847,261	+0.33(+1.39%)
Jan 10, 2023	23.66	24.01	23.63	23.86	1,246,622	+0.09(+0.36%)
Jan 09, 2023	23.60	23.87	23.50	23.78	1,505,108	+0.14(+0.60%)
Jan 06, 2023	23.21	23.71	22.98	23.64	1,538,845	+0.70(+3.06%)
Jan 05, 2023	23.22	23.22	22.77	22.93	1,000,876	-0.30(-1.31%)
Jan 04, 2023	23.39	23.68	23.12	23.24	1,176,812	+0.14(+0.62%)
Jan 03, 2023	23.62	23.71	22.86	23.10	2,012,205	-0.32(-1.38%)
Dec 30, 2022	23.36	23.60	23.19	23.42	695,075	-0.13(-0.56%)
Dec 29, 2022	23.28	23.64	23.08	23.55	972,384	+0.34(+1.47%)
Dec 28, 2022	23.59	23.61	23.21	23.21	962,719	-0.28(-1.21%)
Dec 27, 2022	23.42	23.56	23.25	23.49	569,078	+0.08(+0.32%)
Dec 23, 2022	23.19	23.63	23.10	23.42	676,766	+0.21(+0.90%)
Dec 22, 2022	23.11	23.21	22.77	23.21	825,373	+0.01(+0.04%)
Dec 21, 2022	22.76	23.32	22.76	23.20	1,183,010	+0.44(+1.92%)
Dec 20, 2022	22.71	22.86	22.54	22.76	993,049	+0.13(+0.59%)
Dec 19, 2022	22.77	22.94	22.47	22.63	1,031,191	-0.06(-0.25%)
Dec 16, 2022	21.45	22.95	21.30	22.69	4,161,693	-0.17(-0.75%)
Dec 15, 2022	22.73	23.18	22.51	22.86	2,194,256	+0.08(+0.33%)
Dec 14, 2022	23.21	23.53	22.77	22.78	2,246,937	-0.43(-1.84%)
Dec 13, 2022	25.04	25.23	23.15	23.21	2,613,334	-1.45(-5.88%)
Dec 12, 2022	24.40	24.91	24.25	24.66	1,266,725	+0.26(+1.08%)
Dec 09, 2022	24.65	24.99	24.36	24.40	911,385	-0.41(-1.67%)
Dec 08, 2022	25.26	25.34	24.73	24.81	1,229,894	-0.39(-1.53%)
Dec 07, 2022	24.89	25.37	24.69	25.20	996,687	+0.09(+0.37%)
Dec 06, 2022	25.72	25.72	24.84	25.10	1,586,533	-0.52(-2.02%)
Dec 05, 2022	27.13	27.15	25.45	25.62	960,296	-1.79(-6.52%)
Dec 02, 2022	26.82	27.45	26.78	27.41	891,639	+0.30(+1.11%)
Dec 01, 2022	27.23	27.43	27.07	27.11	929,222	-0.04(-0.14%)
Nov 30, 2022	26.65	27.18	26.08	27.14	1,136,354	+0.49(+1.84%)
Nov 29, 2022	26.51	26.69	26.44	26.65	641,470	+0.11(+0.43%)
Nov 28, 2022	27.03	27.14	26.39	26.54	711,768	-0.66(-2.42%)
Nov 25, 2022	27.37	27.37	27.10	27.20	380,626	+0.05(+0.17%)
Nov 23, 2022	26.73	27.24	26.57	27.15	944,753	+0.37(+1.37%)
Nov 22, 2022	26.57	26.88	26.50	26.79	1,131,340	+0.45(+1.72%)
Nov 21, 2022	26.36	26.41	26.01	26.33	742,718	-0.13(-0.50%)
Nov 18, 2022	26.40	26.51	26.04	26.47	1,001,932	+0.61(+2.37%)
Nov 17, 2022	26.25	26.44	25.74	25.85	853,714	-0.88(-3.27%)
Nov 16, 2022	27.14	27.28	26.64	26.73	877,071	-0.35(-1.29%)
Nov 15, 2022	27.37	27.68	26.84	27.08	1,028,755	+0.08(+0.31%)
Nov 14, 2022	26.90	27.32	26.90	26.99	900,837	-0.02(-0.07%)
Nov 11, 2022	27.29	27.59	26.79	27.01	992,102	-0.08(-0.31%)
Nov 10, 2022	26.35	27.17	26.35	27.10	1,366,591	+1.34(+5.19%)
Nov 09, 2022	25.65	26.02	25.59	25.76	895,573	-0.01(-0.04%)
Nov 08, 2022	25.83	26.08	25.46	25.77	749,384	-0.06(-0.22%)
Nov 07, 2022	25.82	25.97	25.50	25.83	775,693	+0.20(+0.77%)
Nov 04, 2022	25.12	25.81	25.05	25.63	1,202,268	+0.75(+3.03%)
Nov 03, 2022	25.19	25.19	24.64	24.88	749,021	-0.72(-2.83%)
Nov 02, 2022	25.77	26.26	25.51	25.60	1,202,990	-0.36(-1.38%)

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.