Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	16.11	16.50	15.91	16.26	3,409,594	+0.10(+0.60%)
Jan 30, 2023	15.88	16.30	15.76	16.16	2,320,668	-0.06(-0.36%)
Jan 27, 2023	16.43	16.51	16.04	16.22	2,721,238	-0.15(-0.95%)
Jan 26, 2023	16.93	17.05	15.93	16.37	3,661,306	-0.34(-2.03%)
Jan 25, 2023	15.61	16.90	15.47	16.71	3,237,455	+0.99(+6.28%)
Jan 24, 2023	15.58	15.90	15.25	15.73	2,514,781	+0.13(+0.81%)
Jan 23, 2023	15.50	15.67	15.38	15.60	2,062,326	+0.12(+0.75%)
Jan 20, 2023	15.66	16.00	15.25	15.48	2,951,846	+0.08(+0.50%)
Jan 19, 2023	15.25	15.71	15.22	15.41	3,192,597	-0.18(-1.18%)
Jan 18, 2023	16.94	17.00	15.55	15.59	3,322,592	-1.04(-6.23%)
Jan 17, 2023	16.58	16.76	16.34	16.62	2,685,635	-0.18(-1.09%)
Jan 13, 2023	16.81	16.86	16.03	16.81	2,237,235	-0.07(-0.40%)
Jan 12, 2023	16.62	17.28	16.32	16.88	2,625,357	+0.29(+1.75%)
Jan 11, 2023	17.06	17.18	16.36	16.59	1,869,878	-0.45(-2.61%)
Jan 10, 2023	16.79	17.12	16.26	17.03	1,902,618	+0.48(+2.92%)
Jan 09, 2023	17.02	17.27	16.28	16.55	1,995,253	+0.21(+1.30%)
Jan 06, 2023	16.48	16.99	16.11	16.33	2,298,055	+0.16(+1.02%)
Jan 05, 2023	15.88	16.27	15.77	16.17	2,127,088	+0.40(+2.52%)
Jan 04, 2023	15.30	16.21	15.16	15.77	4,383,318	+0.58(+3.82%)
Jan 03, 2023	16.26	16.29	14.85	15.19	2,173,052	-1.10(-6.77%)
Dec 30, 2022	16.50	16.50	16.09	16.30	1,477,344	-0.15(-0.94%)
Dec 29, 2022	15.52	16.47	15.52	16.45	1,406,831	+0.75(+4.81%)
Dec 28, 2022	16.35	16.35	15.59	15.70	1,282,850	-0.69(-4.19%)
Dec 27, 2022	16.55	16.63	16.12	16.38	1,608,425	+0.08(+0.47%)
Dec 23, 2022	15.87	16.34	15.56	16.31	1,516,780	+0.81(+5.25%)
Dec 22, 2022	16.02	16.02	15.14	15.49	1,708,030	-0.59(-3.67%)
Dec 21, 2022	17.02	17.03	15.80	16.08	3,968,318	-0.33(-2.00%)
Dec 20, 2022	15.64	16.47	15.62	16.41	2,080,853	+0.71(+4.50%)
Dec 19, 2022	15.90	16.13	15.55	15.71	1,576,566	+0.04(+0.25%)
Dec 16, 2022	15.44	15.81	15.28	15.67	10,063,428	-0.44(-2.70%)
Dec 15, 2022	16.22	16.45	15.91	16.10	2,331,534	-0.23(-1.42%)
Dec 14, 2022	16.64	16.79	16.12	16.33	2,222,882	-0.09(-0.53%)
Dec 13, 2022	16.34	16.57	16.09	16.42	2,658,968	+0.50(+3.16%)
Dec 12, 2022	14.95	16.10	14.95	15.92	2,574,545	+1.11(+7.52%)
Dec 09, 2022	15.39	15.43	14.72	14.81	2,863,113	-0.38(-2.49%)
Dec 08, 2022	15.78	15.89	15.12	15.18	1,920,195	-0.04(-0.25%)
Dec 07, 2022	15.73	15.96	15.15	15.22	1,962,047	-0.39(-2.48%)
Dec 06, 2022	15.56	16.00	15.49	15.61	2,180,235	-0.17(-1.10%)
Dec 05, 2022	17.44	17.52	15.72	15.78	2,263,235	-1.26(-7.38%)
Dec 02, 2022	16.63	17.16	16.57	17.04	1,281,444	+0.17(+1.03%)
Dec 01, 2022	17.60	17.89	16.86	16.87	1,205,814	-0.50(-2.90%)
Nov 30, 2022	17.26	17.46	16.84	17.37	1,888,751	+0.54(+3.22%)
Nov 29, 2022	16.83	17.08	16.61	16.83	1,195,841	+0.36(+2.16%)
Nov 28, 2022	16.25	16.80	16.23	16.47	2,564,423	-0.46(-2.73%)
Nov 25, 2022	17.28	17.46	16.88	16.93	795,019	-0.45(-2.60%)
Nov 23, 2022	17.29	17.48	17.04	17.39	1,163,182	-0.45(-2.54%)
Nov 22, 2022	17.66	18.00	17.63	17.84	1,989,103	+0.65(+3.75%)
Nov 21, 2022	17.29	17.38	16.13	17.19	3,357,569	-0.70(-3.93%)
Nov 18, 2022	17.59	18.03	17.20	17.90	2,074,741	+0.01(+0.05%)
Nov 17, 2022	17.36	18.13	17.09	17.89	1,674,191	-0.09(-0.48%)
Nov 16, 2022	18.00	18.21	17.83	17.97	1,739,605	-0.32(-1.74%)
Nov 15, 2022	18.07	18.38	17.96	18.29	2,360,985	+0.31(+1.71%)
Nov 14, 2022	18.29	18.90	17.97	17.98	2,002,643	-0.61(-3.26%)
Nov 11, 2022	18.78	19.08	18.39	18.59	2,610,124	+0.34(+1.85%)
Nov 10, 2022	17.80	18.43	17.67	18.25	2,966,691	+0.97(+5.63%)
Nov 09, 2022	18.22	18.22	17.17	17.28	3,981,515	-1.30(-7.00%)
Nov 08, 2022	18.27	18.69	18.13	18.58	2,240,397	+0.20(+1.10%)
Nov 07, 2022	17.71	18.41	17.56	18.38	1,923,303	+0.92(+5.30%)
Nov 04, 2022	18.00	18.27	17.31	17.45	2,796,771	-0.13(-0.77%)
Nov 03, 2022	16.99	17.74	16.70	17.59	2,856,464	+0.65(+3.81%)
Nov 02, 2022	17.44		16.86	16.94	3,476,724	-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.