Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	23.36	24.08	23.31	24.07	1,227,485	+0.85(+3.66%)
Jan 30, 2023	23.56	24.13	23.18	23.22	1,131,290	-1.22(-4.99%)
Jan 27, 2023	22.72	24.54	22.59	24.44	1,723,883	+1.57(+6.86%)
Jan 26, 2023	23.44	23.52	22.58	22.87	1,485,827	+0.03(+0.13%)
Jan 25, 2023	22.41	23.00	21.89	22.84	1,177,092	-0.03(-0.13%)
Jan 24, 2023	23.10	23.75	22.72	22.87	1,150,185	-0.64(-2.72%)
Jan 23, 2023	22.42	23.51	22.26	23.51	1,432,437	+1.41(+6.38%)
Jan 20, 2023	21.84	22.14	21.62	22.10	968,950	+0.44(+2.03%)
Jan 19, 2023	21.57	22.15	21.41	21.66	1,146,029	-0.29(-1.32%)
Jan 18, 2023	22.76	23.23	21.92	21.95	1,711,804	-0.25(-1.13%)
Jan 17, 2023	22.34	22.34	21.57	22.20	1,204,067	+0.24(+1.09%)
Jan 16, 2023	21.42	22.20	21.42	21.96	748,930	+0.60(+2.81%)
Jan 13, 2023	20.75	21.57	20.63	21.36	1,220,908	+0.19(+0.90%)
Jan 12, 2023	21.00	21.19	20.17	21.17	1,486,889	+0.19(+0.91%)
Jan 11, 2023	20.86	21.05	20.39	20.98	982,625	+0.32(+1.55%)
Jan 10, 2023	20.37	20.87	20.29	20.66	921,510	+0.22(+1.08%)
Jan 09, 2023	20.27	20.91	20.27	20.44	1,058,884	+0.42(+2.10%)
Jan 06, 2023	20.10	20.16	19.38	20.02	1,098,834	+0.16(+0.81%)
Jan 05, 2023	19.80	20.08	19.39	19.86	996,631	-0.29(-1.44%)
Jan 04, 2023	19.75	20.33	19.39	20.15	1,251,150	+0.72(+3.71%)
Jan 03, 2023	19.93	20.52	19.06	19.43	1,145,161	+0.08(+0.41%)
Dec 30, 2022				19.35	0	-0.11(-0.57%)
Dec 29, 2022	17.59	19.65	17.59	19.46	1,545,224	+2.11(+12.16%)
Dec 28, 2022	17.89	17.97	17.27	17.35	1,125,191	-0.96(-5.24%)
Dec 23, 2022				18.31	0	-0.08(-0.44%)
Dec 22, 2022	18.55	18.63	17.64	18.39	1,736,605	-0.54(-2.85%)
Dec 21, 2022	19.05	19.31	18.55	18.93	1,100,594	+0.09(+0.48%)
Dec 20, 2022	18.52	19.28	18.50	18.84	892,152	-0.07(-0.37%)
Dec 19, 2022	19.80	19.80	18.64	18.91	1,923,566	-0.91(-4.59%)
Dec 16, 2022	19.83	20.05	19.45	19.82	1,130,865	-0.13(-0.65%)
Dec 15, 2022	20.24	20.46	19.79	19.95	1,498,914	-0.95(-4.55%)
Dec 14, 2022	20.61	21.32	20.52	20.90	1,647,842	+0.17(+0.82%)
Dec 13, 2022	21.87	22.78	20.39	20.73	2,296,563	+0.07(+0.34%)
Dec 12, 2022	20.39	20.95	20.16	20.66	784,528	+0.27(+1.32%)
Dec 09, 2022	20.57	20.92	20.36	20.39	1,259,522	-0.29(-1.40%)
Dec 08, 2022	20.92	21.65	20.58	20.68	1,181,350	-0.10(-0.48%)
Dec 07, 2022	20.76	20.96	20.14	20.78	1,468,480	-0.11(-0.53%)
Dec 06, 2022	21.82	21.83	20.66	20.89	1,352,699	-0.92(-4.22%)
Dec 05, 2022	23.10	23.10	21.65	21.81	1,281,408	-1.41(-6.07%)
Dec 02, 2022	22.50	23.69	22.16	23.22	1,605,721	+0.04(+0.17%)
Dec 01, 2022	22.38	23.38	21.97	23.18	2,016,722	+1.11(+5.03%)
Nov 30, 2022	20.83	22.37	20.51	22.07	10,368,344	+1.28(+6.16%)
Nov 29, 2022	20.46	20.83	20.10	20.79	1,582,971	+0.51(+2.51%)
Nov 28, 2022	20.80	21.70	20.28	20.28	1,293,750	-0.85(-4.02%)
Nov 25, 2022	20.81	21.22	20.53	21.13	750,241	+0.04(+0.19%)
Nov 24, 2022	20.94	21.15	20.72	21.09	565,565	+0.49(+2.38%)
Nov 23, 2022	19.89	20.91	19.63	20.60	1,107,740	+0.73(+3.67%)
Nov 22, 2022	19.93	20.05	19.23	19.87	1,175,280	-0.09(-0.45%)
Nov 21, 2022	20.00	20.13	19.18	19.96	2,512,787	-0.19(-0.94%)
Nov 18, 2022	21.26	21.33	20.08	20.15	1,315,530	-0.64(-3.08%)
Nov 17, 2022	21.02	21.58	20.67	20.79	1,574,489	-0.95(-4.37%)
Nov 16, 2022	22.59	22.77	21.58	21.74	1,498,611	-1.27(-5.52%)
Nov 15, 2022	23.80	24.10	22.97	23.01	1,768,614	+0.35(+1.54%)
Nov 14, 2022	23.28	23.36	22.65	22.66	1,453,095	-0.86(-3.66%)
Nov 11, 2022	21.89	23.75	21.17	23.52	3,037,806	+1.87(+8.64%)
Nov 10, 2022	20.44	21.89	20.44	21.65	2,923,061	+2.50(+13.05%)
Nov 09, 2022	20.01	20.15	18.84	19.15	2,146,507	-1.16(-5.71%)
Nov 08, 2022	20.58	20.89	19.91	20.31	1,823,417	-0.01(-0.05%)
Nov 07, 2022	20.38	20.68	19.73	20.32	1,752,039	+0.20(+0.99%)
Nov 04, 2022	20.67	20.70	19.51	20.12	2,620,199	+0.08(+0.40%)
Nov 03, 2022	24.36	24.38	20.00	20.04	4,910,716	-4.58(-18.60%)
Nov 02, 2022	25.94		24.61	24.62	1,857,891	-1.33(-5.13%)

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.