Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	20.73	20.73	20.56	20.72	4,498,569	-0.26(-1.25%)
Jan 30, 2023	21.01	21.08	20.96	20.98	1,856,787	-0.11(-0.53%)
Jan 27, 2023	21.13	21.16	21.05	21.09	2,676,338	-0.12(-0.58%)
Jan 26, 2023	21.14	21.22	21.07	21.22	2,442,945	+0.00(+0.00%)
Jan 25, 2023	21.12	21.23	20.99	21.22	2,972,540	+0.04(+0.18%)
Jan 24, 2023	21.13	21.23	21.08	21.18	2,568,375	-0.05(-0.22%)
Jan 23, 2023	21.06	21.28	21.03	21.23	3,431,215	+0.28(+1.35%)
Jan 20, 2023	20.81	20.94	20.75	20.94	4,259,313	+0.23(+1.13%)
Jan 19, 2023	20.61	20.77	20.61	20.71	4,339,798	+0.26(+1.29%)
Jan 18, 2023	20.67	20.71	20.45	20.45	4,146,168	-0.08(-0.37%)
Jan 17, 2023	20.50	20.55	20.45	20.52	3,289,469	-0.23(-1.09%)
Jan 13, 2023	20.64	20.76	20.64	20.75	3,395,559	-0.04(-0.18%)
Jan 12, 2023	20.71	20.80	20.56	20.78	4,565,447	+0.18(+0.87%)
Jan 11, 2023	20.49	20.65	20.42	20.61	4,314,744	-0.08(-0.36%)
Jan 10, 2023	20.58	20.70	20.49	20.68	1,906,851	+0.05(+0.23%)
Jan 09, 2023	20.76	20.78	20.60	20.63	3,438,369	-0.10(-0.50%)
Jan 06, 2023	20.55	20.74	20.49	20.74	2,641,758	+0.08(+0.41%)
Jan 05, 2023	20.62	20.69	20.54	20.65	2,816,403	-0.19(-0.90%)
Jan 04, 2023	20.61	20.87	20.60	20.84	4,268,365	+0.62(+3.07%)
Jan 03, 2023	20.08	20.24	20.07	20.22	3,891,324	+0.48(+2.43%)
Dec 30, 2022	19.90	19.95	19.71	19.74	2,275,446	-0.31(-1.55%)
Dec 29, 2022	19.89	20.06	19.89	20.05	2,372,334	+0.26(+1.33%)
Dec 28, 2022	20.14	20.14	19.77	19.79	2,941,195	-0.44(-2.18%)
Dec 27, 2022	19.96	20.27	19.88	20.23	2,808,151	+0.44(+2.23%)
Dec 23, 2022	19.77	19.84	19.71	19.79	3,370,751	+0.26(+1.35%)
Dec 22, 2022	19.65	19.66	19.41	19.52	2,656,429	-0.16(-0.81%)
Dec 21, 2022	19.54	19.70	19.52	19.68	3,717,517	+0.12(+0.62%)
Dec 20, 2022	19.55	19.67	19.54	19.56	3,136,590	+0.05(+0.24%)
Dec 19, 2022	19.63	19.63	19.47	19.52	3,189,261	-0.14(-0.72%)
Dec 16, 2022	19.70	19.81	19.60	19.66	4,667,540	-0.06(-0.29%)
Dec 15, 2022	19.96	20.00	19.68	19.71	4,774,002	-0.25(-1.27%)
Dec 14, 2022	19.97	20.05	19.88	19.97	3,853,594	-0.19(-0.93%)
Dec 13, 2022	20.40	20.49	20.10	20.15	5,555,547	+0.48(+2.44%)
Dec 12, 2022	19.70	19.70	19.54	19.67	5,232,299	+0.02(+0.09%)
Dec 09, 2022	19.68	19.79	19.64	19.66	4,254,362	+0.17(+0.86%)
Dec 08, 2022	19.40	19.51	19.38	19.49	4,585,897	+0.61(+3.24%)
Dec 07, 2022	18.84	18.96	18.82	18.88	4,832,662	-0.46(-2.40%)
Dec 06, 2022	19.39	19.44	19.25	19.34	6,135,877	+0.39(+2.05%)
Dec 05, 2022	19.02	19.06	18.91	18.95	4,469,386	+0.04(+0.20%)
Dec 02, 2022	18.53	18.94	18.52	18.91	4,470,931	+0.11(+0.59%)
Dec 01, 2022	18.87	18.89	18.74	18.80	4,581,697	+0.25(+1.35%)
Nov 30, 2022	18.51	18.61	18.43	18.55	5,628,914	+0.45(+2.46%)
Nov 29, 2022	18.13	18.18	18.08	18.11	2,657,902	+0.52(+2.95%)
Nov 28, 2022	17.50	17.71	17.44	17.59	3,345,489	-0.07(-0.42%)
Nov 25, 2022	17.72	17.72	17.63	17.66	866,023	-0.16(-0.88%)
Nov 23, 2022	17.76	17.85	17.75	17.82	2,639,208	+0.01(+0.05%)
Nov 22, 2022	17.63	17.81	17.63	17.81	5,375,716	+0.00(+0.00%)
Nov 21, 2022	17.80	17.85	17.74	17.81	3,109,762	-0.22(-1.23%)
Nov 18, 2022	18.08	18.08	18.00	18.03	3,298,734	-0.30(-1.62%)
Nov 17, 2022	18.01	18.37	18.01	18.33	5,650,577	+0.20(+1.13%)
Nov 16, 2022	18.20	18.22	18.12	18.13	4,539,544	-0.19(-1.01%)
Nov 15, 2022	18.41	18.46	18.21	18.31	4,254,104	+0.35(+1.96%)
Nov 14, 2022	18.02	18.10	17.95	17.96	3,391,690	+0.15(+0.83%)
Nov 11, 2022	17.67	17.87	17.67	17.81	6,105,344	+0.85(+5.03%)
Nov 10, 2022	16.85	16.97	16.84	16.96	4,620,788	+0.60(+3.68%)
Nov 09, 2022	16.48	16.49	16.31	16.36	3,196,331	-0.32(-1.89%)
Nov 08, 2022	16.67	16.76	16.62	16.67	3,385,633	+0.11(+0.67%)
Nov 07, 2022	16.66	16.66	16.50	16.56	4,664,709	+0.18(+1.08%)
Nov 04, 2022	16.43	16.44	16.28	16.38	7,769,449	+0.80(+5.12%)
Nov 03, 2022	15.48	15.66	15.47	15.59	3,649,898	-0.06(-0.36%)
Nov 02, 2022	15.70			15.64	3,736,012	+0.16(+1.02%)

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.