Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	16.12	16.50	15.91	16.26	3,408,702	+0.10(+0.60%)
Jan 30, 2023	15.88	16.30	15.77	16.16	2,320,061	-0.06(-0.36%)
Jan 27, 2023	16.44	16.51	16.05	16.22	2,720,526	-0.15(-0.95%)
Jan 26, 2023	16.93	17.06	15.93	16.38	3,660,347	-0.34(-2.03%)
Jan 25, 2023	15.61	16.91	15.48	16.72	3,236,608	+0.99(+6.28%)
Jan 24, 2023	15.58	15.91	15.25	15.73	2,514,123	+0.13(+0.81%)
Jan 23, 2023	15.51	15.67	15.38	15.60	2,061,786	+0.12(+0.75%)
Jan 20, 2023	15.66	16.00	15.25	15.49	2,951,073	+0.08(+0.50%)
Jan 19, 2023	15.25	15.71	15.23	15.41	3,191,762	-0.18(-1.18%)
Jan 18, 2023	16.95	17.01	15.55	15.59	3,321,722	-1.04(-6.23%)
Jan 17, 2023	16.58	16.76	16.34	16.63	2,684,932	-0.18(-1.09%)
Jan 13, 2023	16.81	16.86	16.04	16.81	2,236,649	-0.07(-0.40%)
Jan 12, 2023	16.62	17.29	16.33	16.88	2,624,670	+0.29(+1.75%)
Jan 11, 2023	17.06	17.18	16.37	16.59	1,869,388	-0.45(-2.61%)
Jan 10, 2023	16.79	17.12	16.26	17.04	1,902,120	+0.48(+2.92%)
Jan 09, 2023	17.03	17.28	16.28	16.55	1,994,731	+0.21(+1.30%)
Jan 06, 2023	16.48	17.00	16.12	16.34	2,297,453	+0.16(+1.02%)
Jan 05, 2023	15.88	16.27	15.78	16.17	2,126,531	+0.40(+2.51%)
Jan 04, 2023	15.30	16.22	15.16	15.78	4,382,171	+0.58(+3.82%)
Jan 03, 2023	16.26	16.29	14.85	15.20	2,172,483	-1.10(-6.77%)
Dec 30, 2022	16.50	16.50	16.09	16.30	1,476,957	-0.15(-0.94%)
Dec 29, 2022	15.53	16.47	15.53	16.46	1,406,463	+0.76(+4.81%)
Dec 28, 2022	16.36	16.36	15.60	15.70	1,282,514	-0.69(-4.19%)
Dec 27, 2022	16.55	16.64	16.13	16.39	1,608,004	+0.08(+0.48%)
Dec 23, 2022	15.87	16.35	15.56	16.31	1,516,383	+0.81(+5.25%)
Dec 22, 2022	16.02	16.03	15.15	15.50	1,707,583	-0.59(-3.67%)
Dec 21, 2022	17.03	17.04	15.81	16.09	3,967,280	-0.33(-2.00%)
Dec 20, 2022	15.64	16.47	15.62	16.42	2,080,308	+0.71(+4.50%)
Dec 19, 2022	15.90	16.14	15.55	15.71	1,576,154	+0.04(+0.25%)
Dec 16, 2022	15.45	15.82	15.28	15.67	10,060,794	-0.44(-2.70%)
Dec 15, 2022	16.22	16.46	15.92	16.11	2,330,924	-0.23(-1.42%)
Dec 14, 2022	16.65	16.79	16.13	16.34	2,222,301	-0.09(-0.53%)
Dec 13, 2022	16.35	16.57	16.10	16.43	2,658,272	+0.50(+3.16%)
Dec 12, 2022	14.95	16.11	14.95	15.92	2,573,872	+1.11(+7.52%)
Dec 09, 2022	15.39	15.44	14.73	14.81	2,862,364	-0.38(-2.49%)
Dec 08, 2022	15.79	15.89	15.12	15.19	1,919,693	-0.04(-0.25%)
Dec 07, 2022	15.73	15.96	15.16	15.23	1,961,534	-0.39(-2.48%)
Dec 06, 2022	15.56	16.00	15.50	15.61	2,179,664	-0.17(-1.10%)
Dec 05, 2022	17.44	17.52	15.72	15.79	2,262,643	-1.26(-7.38%)
Dec 02, 2022	16.64	17.16	16.57	17.05	1,281,108	+0.17(+1.03%)
Dec 01, 2022	17.61	17.90	16.86	16.87	1,205,498	-0.50(-2.90%)
Nov 30, 2022	17.27	17.46	16.85	17.37	1,888,257	+0.54(+3.22%)
Nov 29, 2022	16.83	17.08	16.61	16.83	1,195,528	+0.36(+2.16%)
Nov 28, 2022	16.25	16.81	16.24	16.48	2,563,752	-0.46(-2.73%)
Nov 25, 2022	17.29	17.47	16.88	16.94	794,811	-0.45(-2.60%)
Nov 23, 2022	17.30	17.49	17.04	17.39	1,162,877	-0.45(-2.54%)
Nov 22, 2022	17.66	18.01	17.63	17.84	1,988,582	+0.65(+3.75%)
Nov 21, 2022	17.30	17.38	16.14	17.20	3,356,690	-0.70(-3.93%)
Nov 18, 2022	17.59	18.03	17.21	17.90	2,074,197	+0.01(+0.05%)
Nov 17, 2022	17.36	18.13	17.09	17.89	1,673,753	-0.09(-0.48%)
Nov 16, 2022	18.01	18.21	17.83	17.98	1,739,150	-0.32(-1.74%)
Nov 15, 2022	18.08	18.38	17.97	18.30	2,360,367	+0.31(+1.71%)
Nov 14, 2022	18.30	18.90	17.98	17.99	2,002,119	-0.61(-3.26%)
Nov 11, 2022	18.79	19.09	18.39	18.60	2,609,441	+0.34(+1.85%)
Nov 10, 2022	17.81	18.44	17.67	18.26	2,965,914	+0.97(+5.63%)
Nov 09, 2022	18.22	18.22	17.17	17.29	3,980,473	-1.30(-7.00%)
Nov 08, 2022	18.28	18.70	18.14	18.59	2,239,811	+0.20(+1.10%)
Nov 07, 2022	17.72	18.41	17.56	18.38	1,922,800	+0.93(+5.30%)
Nov 04, 2022	18.01	18.28	17.31	17.46	2,796,039	-0.13(-0.77%)
Nov 03, 2022	17.00	17.75	16.71	17.59	2,855,716	+0.65(+3.81%)
Nov 02, 2022	17.45		16.86	16.95	3,475,814	-0.40(-2.33%)

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.