Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	19.91	19.96	19.86	19.92	182,285	+0.03(+0.14%)
Jan 30, 2023	19.94	19.97	19.88	19.89	350,393	-0.12(-0.60%)
Jan 27, 2023	19.96	20.01	19.94	20.01	308,783	-0.04(-0.18%)
Jan 26, 2023	20.04	20.10	19.98	20.05	712,365	-0.02(-0.09%)
Jan 25, 2023	19.99	20.09	19.99	20.07	204,896	+0.06(+0.32%)
Jan 24, 2023	19.89	20.02	19.86	20.00	301,556	+0.09(+0.46%)
Jan 23, 2023	19.87	19.95	19.85	19.91	384,810	-0.02(-0.09%)
Jan 20, 2023	19.79	19.93	19.79	19.93	1,423,692	+0.09(+0.47%)
Jan 19, 2023	19.79	19.85	19.75	19.84	434,223	+0.01(+0.05%)
Jan 18, 2023	19.98	20.04	19.83	19.83	508,334	+0.05(+0.23%)
Jan 17, 2023	19.75	19.80	19.75	19.78	408,104	-0.06(-0.28%)
Jan 13, 2023	19.78	19.84	19.78	19.84	302,117	-0.03(-0.14%)
Jan 12, 2023	19.75	19.87	19.63	19.86	234,211	+0.24(+1.23%)
Jan 11, 2023	19.58	19.69	19.53	19.62	4,231,355	+0.14(+0.71%)
Jan 10, 2023	19.45	19.51	19.40	19.48	815,015	+0.01(+0.05%)
Jan 09, 2023	19.46	19.55	19.43	19.47	695,627	+0.01(+0.05%)
Jan 06, 2023	19.15	19.47	19.12	19.47	411,066	+0.43(+2.23%)
Jan 05, 2023	18.99	19.08	18.97	19.04	511,862	-0.03(-0.15%)
Jan 04, 2023	19.06	19.09	19.00	19.07	385,748	+0.12(+0.63%)
Jan 03, 2023	19.01	19.06	18.91	18.95	340,110	-0.07(-0.39%)
Dec 30, 2022	19.03	19.07	19.01	19.02	321,762	-0.01(-0.05%)
Dec 29, 2022	18.98	19.06	18.98	19.03	508,319	+0.12(+0.64%)
Dec 28, 2022	18.96	19.00	18.89	18.91	265,476	-0.06(-0.29%)
Dec 27, 2022	18.94	19.04	18.90	18.97	959,046	-0.03(-0.15%)
Dec 23, 2022	18.97	19.01	18.94	18.99	274,129	+0.04(+0.20%)
Dec 22, 2022	18.94	18.97	18.91	18.96	374,308	-0.05(-0.24%)
Dec 21, 2022	18.97	19.01	18.93	19.00	284,970	+0.09(+0.49%)
Dec 20, 2022	18.83	18.91	18.83	18.91	548,387	+0.09(+0.49%)
Dec 19, 2022	18.83	18.84	18.78	18.82	354,727	+0.03(+0.14%)
Dec 16, 2022	18.82	18.85	18.74	18.79	706,373	-0.07(-0.39%)
Dec 15, 2022	18.93	18.93	18.80	18.86	234,362	-0.12(-0.63%)
Dec 14, 2022	18.94	19.01	18.85	18.98	253,029	+0.03(+0.15%)
Dec 13, 2022	19.04	19.06	18.93	18.96	459,617	+0.25(+1.33%)
Dec 12, 2022	18.76	18.77	18.68	18.71	310,165	-0.04(-0.20%)
Dec 09, 2022	18.81	18.83	18.74	18.74	377,481	-0.11(-0.59%)
Dec 08, 2022	18.84	18.88	18.81	18.85	234,950	-0.06(-0.29%)
Dec 07, 2022	18.85	18.92	18.82	18.91	212,335	+0.11(+0.59%)
Dec 06, 2022	18.78	18.81	18.74	18.80	306,939	+0.08(+0.44%)
Dec 05, 2022	18.89	18.92	18.72	18.72	441,395	-0.20(-1.07%)
Dec 02, 2022	18.85	18.94	18.80	18.92	350,544	+0.03(+0.15%)
Dec 01, 2022	18.77	18.94	18.75	18.89	951,388	+0.14(+0.74%)
Nov 30, 2022	18.59	18.77	18.53	18.75	244,722	+0.26(+1.39%)
Nov 29, 2022	18.43	18.51	18.43	18.50	248,944	+0.14(+0.75%)
Nov 28, 2022	18.43	18.44	18.35	18.36	429,728	-0.03(-0.15%)
Nov 25, 2022	18.35	18.41	18.35	18.39	132,581	-0.01(-0.05%)
Nov 23, 2022	18.25	18.41	18.25	18.40	217,129	+0.15(+0.80%)
Nov 22, 2022	18.18	18.25	18.17	18.25	213,293	+0.16(+0.86%)
Nov 21, 2022	18.11	18.15	18.08	18.09	192,983	-0.06(-0.30%)
Nov 18, 2022	18.16	18.27	18.14	18.15	1,089,848	+0.06(+0.30%)
Nov 17, 2022	17.98	18.09	17.98	18.09	304,141	-0.15(-0.80%)
Nov 16, 2022	18.32	18.35	18.21	18.24	397,536	-0.06(-0.35%)
Nov 15, 2022	18.43	18.43	18.21	18.30	452,966	+0.05(+0.25%)
Nov 14, 2022	18.16	18.29	18.15	18.26	1,814,608	+0.01(+0.05%)
Nov 11, 2022	18.26	18.30	18.22	18.25	155,071	+0.03(+0.15%)
Nov 10, 2022	17.94	18.25	17.94	18.22	233,548	+0.64(+3.65%)
Nov 09, 2022	17.59	17.68	17.57	17.58	192,776	-0.05(-0.26%)
Nov 08, 2022	17.50	17.69	17.50	17.63	284,643	+0.18(+1.05%)
Nov 07, 2022	17.49	17.50	17.42	17.44	293,663	-0.04(-0.21%)
Nov 04, 2022	17.43	17.48	17.36	17.48	222,792	+0.29(+1.71%)
Nov 03, 2022	17.08	17.22	17.08	17.19	229,529	+0.01(+0.05%)
Nov 02, 2022	17.30		17.18	17.18	312,533	-0.09(-0.53%)

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.