Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	19.38	19.53	19.20	19.45	1,449,633	+0.06(+0.31%)
Jan 30, 2023	20.03	20.15	19.38	19.39	2,112,980	-0.63(-3.16%)
Jan 27, 2023	19.06	20.08	18.98	20.03	2,179,639	+1.10(+5.79%)
Jan 26, 2023	19.26	19.32	18.56	18.93	1,120,571	-0.09(-0.45%)
Jan 25, 2023	18.24	19.04	18.13	19.02	1,599,780	+0.63(+3.45%)
Jan 24, 2023	18.61	18.67	18.28	18.38	1,429,846	-0.33(-1.78%)
Jan 23, 2023	19.14	19.14	18.55	18.72	2,111,385	-0.51(-2.63%)
Jan 20, 2023	18.90	19.29	18.70	19.22	2,429,935	+0.52(+2.79%)
Jan 19, 2023	18.50	18.75	18.08	18.70	1,554,035	+0.09(+0.51%)
Jan 18, 2023	19.01	19.18	18.52	18.61	2,361,467	-0.19(-1.00%)
Jan 17, 2023	18.07	18.83	17.98	18.79	3,314,905	+0.98(+5.53%)
Jan 13, 2023	17.80	18.01	17.73	17.81	1,419,217	-0.19(-1.05%)
Jan 12, 2023	17.42	18.01	17.42	18.00	1,870,441	+0.50(+2.84%)
Jan 11, 2023	17.70	17.90	17.27	17.50	1,336,691	-0.18(-1.02%)
Jan 10, 2023	16.86	17.71	16.85	17.68	1,887,767	+0.64(+3.77%)
Jan 09, 2023	17.03	17.45	17.01	17.04	2,307,446	+0.26(+1.53%)
Jan 06, 2023	16.00	16.81	15.93	16.78	1,306,372	+0.98(+6.23%)
Jan 05, 2023	15.67	15.96	15.58	15.80	1,361,263	+0.07(+0.44%)
Jan 04, 2023	15.78	15.93	15.57	15.73	1,942,129	-0.08(-0.49%)
Jan 03, 2023	16.54	16.63	15.80	15.81	1,841,158	-0.66(-4.00%)
Dec 30, 2022	16.68	16.70	16.25	16.46	1,609,167	-0.39(-2.29%)
Dec 29, 2022	16.81	17.24	16.66	16.85	1,150,564	+0.17(+1.03%)
Dec 28, 2022	17.21	17.26	16.62	16.68	1,848,712	-0.62(-3.61%)
Dec 27, 2022	17.31	17.49	17.26	17.30	923,530	-0.13(-0.74%)
Dec 23, 2022	17.47	17.79	17.27	17.43	1,530,060	+0.11(+0.64%)
Dec 22, 2022	17.44	17.53	16.85	17.32	2,005,034	-0.27(-1.51%)
Dec 21, 2022	16.94	17.71	16.91	17.59	2,960,269	+1.01(+6.09%)
Dec 20, 2022	15.90	16.64	15.84	16.58	1,379,804	+0.70(+4.42%)
Dec 19, 2022	16.63	16.65	15.66	15.87	1,908,989	-0.86(-5.12%)
Dec 16, 2022	17.55	17.66	16.56	16.73	2,316,724	-0.88(-5.01%)
Dec 15, 2022	17.39	17.67	17.36	17.61	2,635,168	+0.27(+1.58%)
Dec 14, 2022	17.17	17.42	17.08	17.34	1,687,583	+0.18(+1.05%)
Dec 13, 2022	17.30	17.35	17.06	17.16	2,310,230	+0.26(+1.52%)
Dec 12, 2022	16.67	17.03	16.56	16.90	1,543,667	+0.20(+1.18%)
Dec 09, 2022	16.20	16.79	15.99	16.70	1,414,613	+0.53(+3.28%)
Dec 08, 2022	16.00	16.31	15.94	16.17	1,057,855	+0.39(+2.44%)
Dec 07, 2022	15.96	16.00	15.58	15.79	2,102,994	-0.27(-1.71%)
Dec 06, 2022	16.63	16.63	15.97	16.06	1,997,288	-0.31(-1.88%)
Dec 05, 2022	16.34	16.94	16.21	16.37	1,748,310	+0.31(+1.92%)
Dec 02, 2022	15.91	16.10	15.59	16.06	1,440,334	+0.13(+0.81%)
Dec 01, 2022	16.36	16.73	15.85	15.93	1,968,679	-0.55(-3.32%)
Nov 30, 2022	16.54	16.58	16.09	16.48	2,089,708	+0.13(+0.79%)
Nov 29, 2022	16.76	17.17	16.27	16.35	2,721,635	-0.23(-1.39%)
Nov 28, 2022	17.29	17.30	16.17	16.58	4,481,565	-0.75(-4.33%)
Nov 25, 2022	16.53	17.66	16.50	17.33	2,459,424	+1.05(+6.44%)
Nov 23, 2022	16.38	16.42	15.98	16.29	1,793,690	+0.15(+0.90%)
Nov 22, 2022	16.33	16.50	16.10	16.14	2,134,432	-0.15(-0.89%)
Nov 21, 2022	15.63	16.35	15.53	16.29	2,357,090	+0.54(+3.43%)
Nov 18, 2022	16.19	16.31	15.67	15.75	2,326,730	-0.30(-1.86%)
Nov 17, 2022	15.49	16.71	15.08	16.04	3,762,434	+0.21(+1.32%)
Nov 16, 2022	16.37	16.50	15.72	15.83	2,999,426	-0.54(-3.30%)
Nov 15, 2022	16.81	16.97	16.19	16.37	3,107,147	-0.21(-1.29%)
Nov 14, 2022	17.17	17.47	16.50	16.59	5,205,330	-0.34(-2.02%)
Nov 11, 2022	16.49	17.15	16.44	16.93	2,748,190	+0.90(+5.63%)
Nov 10, 2022	15.70	16.35	15.68	16.03	1,869,082	+0.44(+2.85%)
Nov 09, 2022	16.06	16.11	15.58	15.58	1,584,386	-0.48(-3.01%)
Nov 08, 2022	16.12	16.31	15.98	16.07	1,823,441	-0.01(-0.05%)
Nov 07, 2022	15.66	16.29	15.54	16.08	2,295,961	+0.40(+2.57%)
Nov 04, 2022	15.06	15.71	15.02	15.67	3,052,307	+1.36(+9.52%)
Nov 03, 2022	14.15	14.47	13.95	14.31	1,374,353	+0.09(+0.62%)
Nov 02, 2022	14.30			14.22	1,958,604	-0.23(-1.56%)

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.