Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	23.32	23.71	23.30	23.71	1,649,073	+0.40(+1.72%)
Jan 30, 2023	23.45	23.64	23.30	23.30	2,652,135	-0.30(-1.29%)
Jan 27, 2023	23.94	23.95	23.58	23.61	2,496,075	-0.27(-1.12%)
Jan 26, 2023	23.92	23.95	23.76	23.88	1,718,072	+0.10(+0.44%)
Jan 25, 2023	23.81	23.85	23.68	23.77	1,207,759	-0.07(-0.28%)
Jan 24, 2023	24.00	24.02	23.81	23.84	960,562	-0.13(-0.56%)
Jan 23, 2023	23.95	24.03	23.87	23.97	2,795,537	+0.06(+0.24%)
Jan 20, 2023	23.85	23.95	23.73	23.91	1,200,209	+0.14(+0.60%)
Jan 19, 2023	23.67	23.86	23.62	23.77	1,302,177	+0.24(+1.01%)
Jan 18, 2023	23.91	23.99	23.53	23.53	1,541,799	-0.26(-1.08%)
Jan 17, 2023	23.71	23.81	23.59	23.79	1,217,129	+0.16(+0.69%)
Jan 13, 2023	23.36	23.66	23.36	23.63	1,589,248	+0.23(+0.98%)
Jan 12, 2023	23.40	23.50	23.27	23.40	2,572,622	+0.19(+0.82%)
Jan 11, 2023	23.07	23.21	22.91	23.21	2,017,713	+0.41(+1.80%)
Jan 10, 2023	22.85	22.94	22.70	22.80	1,541,579	+0.00(+0.00%)
Jan 09, 2023	22.88	23.05	22.78	22.80	1,247,694	+0.27(+1.18%)
Jan 06, 2023	22.59	22.67	22.45	22.53	1,756,851	+0.12(+0.55%)
Jan 05, 2023	22.45	22.54	22.32	22.41	1,784,300	-0.11(-0.51%)
Jan 04, 2023	22.64	22.68	22.42	22.52	2,082,145	-0.41(-1.79%)
Jan 03, 2023	23.22	23.38	22.86	22.93	3,386,924	-0.56(-2.39%)
Dec 30, 2022	23.16	23.51	23.16	23.50	1,939,162	+0.21(+0.90%)
Dec 29, 2022	23.12	23.30	23.08	23.29	1,846,406	-0.03(-0.12%)
Dec 28, 2022	23.35	23.38	23.10	23.31	3,016,207	-0.27(-1.13%)
Dec 27, 2022	22.89	23.71	22.69	23.58	6,450,482	+0.21(+0.90%)
Dec 23, 2022	23.05	23.40	23.05	23.37	3,056,498	+0.42(+1.83%)
Dec 22, 2022	23.17	23.23	22.83	22.95	2,116,357	-0.30(-1.27%)
Dec 21, 2022	23.13	23.27	23.12	23.25	1,975,041	+0.30(+1.29%)
Dec 20, 2022	22.77	23.00	22.72	22.95	2,743,010	+0.10(+0.46%)
Dec 19, 2022	22.90	22.95	22.74	22.85	3,277,032	-0.04(-0.19%)
Dec 16, 2022	22.85	23.03	22.81	22.89	3,592,301	-0.29(-1.27%)
Dec 15, 2022	23.41	23.41	23.08	23.18	2,957,969	-0.28(-1.21%)
Dec 14, 2022	23.34	23.55	23.30	23.47	2,472,282	+0.18(+0.77%)
Dec 13, 2022	23.25	23.42	23.24	23.29	2,933,149	+0.38(+1.65%)
Dec 12, 2022	22.73	22.97	22.71	22.91	2,807,656	+0.25(+1.09%)
Dec 09, 2022	22.67	22.80	22.49	22.66	3,121,975	+0.03(+0.13%)
Dec 08, 2022	22.81	22.85	22.53	22.63	3,751,941	-0.04(-0.17%)
Dec 07, 2022	22.83	22.93	22.59	22.67	5,991,447	-0.11(-0.50%)
Dec 06, 2022	23.13	23.20	22.67	22.79	3,538,563	-0.37(-1.60%)
Dec 05, 2022	23.94	23.98	23.10	23.16	4,303,534	-0.62(-2.59%)
Dec 02, 2022	23.89	24.02	23.71	23.77	4,176,727	-0.26(-1.06%)
Dec 01, 2022	24.35	24.43	24.01	24.03	3,570,014	-0.12(-0.51%)
Nov 30, 2022	24.05	24.17	23.87	24.15	3,102,891	+0.53(+2.25%)
Nov 29, 2022	23.61	23.75	23.46	23.62	5,426,967	+0.30(+1.30%)
Nov 28, 2022	23.14	23.52	23.11	23.32	3,757,087	-0.14(-0.61%)
Nov 25, 2022	23.78	23.86	23.44	23.46	1,312,116	-0.21(-0.88%)
Nov 23, 2022	23.69	23.77	23.52	23.67	2,289,391	-0.33(-1.38%)
Nov 22, 2022	23.98	24.12	23.92	24.00	3,586,149	+0.25(+1.04%)
Nov 21, 2022	23.43	23.82	23.16	23.75	4,395,199	-0.09(-0.36%)
Nov 18, 2022	23.59	23.85	23.56	23.84	3,378,084	-0.17(-0.71%)
Nov 17, 2022	24.14	24.21	23.90	24.01	2,156,599	-0.41(-1.67%)
Nov 16, 2022	24.38	24.49	24.28	24.42	2,350,082	-0.27(-1.11%)
Nov 15, 2022	24.42	24.93	24.30	24.69	3,387,928	+0.28(+1.16%)
Nov 14, 2022	24.65	24.92	24.41	24.41	1,713,154	-0.37(-1.49%)
Nov 11, 2022	24.81	24.91	24.62	24.78	2,973,975	+0.46(+1.91%)
Nov 10, 2022	24.22	24.41	24.13	24.31	2,565,881	+0.22(+0.90%)
Nov 09, 2022	24.36	24.41	24.07	24.09	1,786,671	-0.57(-2.31%)
Nov 08, 2022	24.97	25.08	24.55	24.66	2,066,576	-0.30(-1.21%)
Nov 07, 2022	25.17	25.29	24.94	24.97	2,209,816	-0.22(-0.87%)
Nov 04, 2022	25.08	25.19	24.88	25.18	2,177,486	+0.82(+3.38%)
Nov 03, 2022	24.16	24.47	24.11	24.36	2,204,462	-0.02(-0.08%)
Nov 02, 2022	24.13			24.38	2,278,246	+0.22(+0.90%)

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.