Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	21.29	21.40	21.23	21.37	375,033	-0.26(-1.22%)
Jan 30, 2023	21.65	21.74	21.58	21.63	28,490	-0.39(-1.79%)
Jan 27, 2023	21.94	22.07	21.91	22.02	35,799	+0.14(+0.64%)
Jan 26, 2023	21.84	21.90	21.75	21.88	35,689	+0.40(+1.88%)
Jan 25, 2023	21.37	21.49	21.29	21.48	21,719	+0.02(+0.10%)
Jan 24, 2023	21.36	21.52	21.30	21.46	25,182	-0.06(-0.28%)
Jan 23, 2023	21.37	21.63	21.37	21.52	34,087	+0.23(+1.06%)
Jan 20, 2023	21.12	21.30	21.11	21.29	19,449	+0.36(+1.74%)
Jan 19, 2023	20.91	20.97	20.82	20.93	1,754,351	+0.27(+1.30%)
Jan 18, 2023	21.13	21.13	20.66	20.66	11,908	-0.29(-1.40%)
Jan 17, 2023	20.97	20.99	20.90	20.95	45,754	-0.06(-0.30%)
Jan 13, 2023	20.89	21.08	20.89	21.01	13,276	+0.06(+0.28%)
Jan 12, 2023	20.79	20.98	20.61	20.96	3,092,696	+0.23(+1.09%)
Jan 11, 2023	20.64	20.73	20.59	20.73	21,946	+0.02(+0.09%)
Jan 10, 2023	20.51	20.71	20.50	20.71	20,015	+0.13(+0.62%)
Jan 09, 2023	20.64	20.85	20.59	20.59	20,131	+0.45(+2.23%)
Jan 06, 2023	19.78	20.18	19.74	20.14	22,575	+0.90(+4.68%)
Jan 05, 2023	19.19	19.27	19.16	19.23	15,159	-0.18(-0.92%)
Jan 04, 2023	19.32	19.46	19.18	19.41	1,470,166	+0.69(+3.71%)
Jan 03, 2023	18.81	18.97	18.64	18.72	1,250,623	-0.32(-1.69%)
Dec 30, 2022	19.27	19.29	18.90	19.04	38,238	-0.20(-1.05%)
Dec 29, 2022	19.09	19.27	19.08	19.24	37,724	+0.16(+0.84%)
Dec 28, 2022	19.29	19.36	19.05	19.08	16,299	-0.32(-1.65%)
Dec 27, 2022	19.45	19.47	19.40	19.40	10,243	+0.19(+1.01%)
Dec 23, 2022	19.15	19.24	19.07	19.21	41,858	-0.02(-0.13%)
Dec 22, 2022	19.40	19.40	19.12	19.23	24,708	-0.18(-0.92%)
Dec 21, 2022	19.28	19.47	19.25	19.41	1,272,819	-0.04(-0.20%)
Dec 20, 2022	19.29	19.50	19.29	19.45	1,740,300	+0.32(+1.67%)
Dec 19, 2022	19.20	19.20	19.07	19.13	1,735,575	+0.19(+1.00%)
Dec 16, 2022	19.00	19.00	18.88	18.94	6,923	+0.28(+1.50%)
Dec 15, 2022	18.96	18.96	18.65	18.66	29,575	-0.82(-4.22%)
Dec 14, 2022	19.57	19.59	19.26	19.48	23,618	-0.06(-0.30%)
Dec 13, 2022	19.69	19.75	19.46	19.54	5,607	+0.26(+1.34%)
Dec 12, 2022	19.19	19.30	19.19	19.28	101,657	+0.01(+0.05%)
Dec 09, 2022	19.27	19.44	19.27	19.28	8,101	+0.17(+0.90%)
Dec 08, 2022	19.00	19.14	19.00	19.10	18,432	+0.05(+0.26%)
Dec 07, 2022	18.96	19.06	18.92	19.05	4,552	+0.10(+0.51%)
Dec 06, 2022	19.14	19.14	18.88	18.96	21,794	-0.31(-1.62%)
Dec 05, 2022	19.58	19.63	19.27	19.27	20,003	-0.46(-2.31%)
Dec 02, 2022	19.60	19.73	19.60	19.73	6,852	-0.28(-1.38%)
Dec 01, 2022	20.08	20.15	19.89	20.00	15,696	-0.13(-0.63%)
Nov 30, 2022	19.70	20.13	19.59	20.13	25,682	+0.81(+4.20%)
Nov 29, 2022	19.27	19.34	19.26	19.32	2,447	+0.45(+2.38%)
Nov 28, 2022	19.10	19.10	18.84	18.87	1,930	-0.29(-1.49%)
Nov 25, 2022	19.25	19.25	19.16	19.16	2,068	-0.06(-0.32%)
Nov 23, 2022	18.88	19.23	18.88	19.22	3,106	+0.41(+2.17%)
Nov 22, 2022	18.69	18.84	18.69	18.81	9,548	+0.08(+0.44%)
Nov 21, 2022	18.76	18.81	18.69	18.73	7,552	-0.53(-2.75%)
Nov 18, 2022	19.29	19.29	19.21	19.26	6,319	+0.06(+0.33%)
Nov 17, 2022	18.93	19.19	18.93	19.19	27,502	-0.30(-1.52%)
Nov 16, 2022	19.70	19.80	19.47	19.49	14,869	-0.53(-2.64%)
Nov 15, 2022	20.17	20.17	19.90	20.02	9,425	+0.21(+1.05%)
Nov 14, 2022	19.79	19.92	19.79	19.81	4,488	-0.30(-1.50%)
Nov 11, 2022	19.90	20.13	19.90	20.11	12,463	+0.72(+3.71%)
Nov 10, 2022	19.06	19.39	19.06	19.39	25,554	+0.82(+4.41%)
Nov 09, 2022	18.79	18.88	18.57	18.57	105,640	-0.03(-0.16%)
Nov 08, 2022	18.56	18.72	18.44	18.60	8,783	+0.44(+2.41%)
Nov 07, 2022	18.22	18.25	18.07	18.16	13,054	+0.23(+1.31%)
Nov 04, 2022	17.83	17.93	17.72	17.93	4,830	+0.60(+3.45%)
Nov 03, 2022	17.27	17.35	17.19	17.33	11,685	+0.09(+0.55%)
Nov 02, 2022	17.55	17.73	17.24	17.24	36,071	-0.34(-1.95%)

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.