Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	23.17	24.18	23.03	24.14	2,486,809	+0.95(+4.10%)
Jan 30, 2023	23.02	23.39	23.01	23.19	2,619,173	-0.07(-0.30%)
Jan 27, 2023	21.68	23.29	21.68	23.26	2,744,898	+1.54(+7.09%)
Jan 26, 2023	22.05	22.14	21.40	21.72	2,774,767	-0.13(-0.58%)
Jan 25, 2023	21.22	21.92	21.13	21.85	1,937,051	+0.33(+1.54%)
Jan 24, 2023	21.89	21.91	21.48	21.52	1,601,085	-0.30(-1.38%)
Jan 23, 2023	21.72	22.13	21.58	21.82	2,389,163	+0.17(+0.76%)
Jan 20, 2023	21.52	21.66	21.29	21.65	4,174,505	+0.08(+0.36%)
Jan 19, 2023	22.07	22.14	21.51	21.57	3,299,500	-0.88(-3.90%)
Jan 18, 2023	22.80	22.91	22.22	22.45	2,120,752	-0.22(-0.99%)
Jan 17, 2023	22.72	22.90	22.56	22.67	2,762,306	-0.01(-0.04%)
Jan 13, 2023	22.09	22.77	22.01	22.68	2,519,167	+0.27(+1.22%)
Jan 12, 2023	22.19	22.51	21.88	22.41	2,211,828	+0.46(+2.08%)
Jan 11, 2023	21.38	21.99	21.36	21.95	3,015,303	+0.72(+3.39%)
Jan 10, 2023	20.63	21.30	20.56	21.23	4,514,852	+0.61(+2.97%)
Jan 09, 2023	21.19	21.28	20.60	20.62	6,518,008	-0.55(-2.62%)
Jan 06, 2023	20.82	21.27	20.65	21.17	2,794,123	+0.38(+1.82%)
Jan 05, 2023	20.36	20.82	20.14	20.80	6,584,060	+0.14(+0.66%)
Jan 04, 2023	20.86	21.21	20.46	20.66	62,548,168	+0.19(+0.95%)
Jan 03, 2023	20.52	20.79	19.85	20.46	5,884,314	+0.21(+1.06%)
Dec 30, 2022	20.40	20.57	19.86	20.25	4,247,445	-0.41(-1.98%)
Dec 29, 2022	20.43	20.89	20.43	20.66	4,612,609	+0.33(+1.63%)
Dec 28, 2022	20.92	21.04	20.18	20.33	2,517,260	-0.61(-2.93%)
Dec 27, 2022	20.87	21.00	20.61	20.94	1,616,014	+0.07(+0.33%)
Dec 23, 2022	20.77	21.04	20.66	20.87	1,627,354	+0.00(+0.00%)
Dec 22, 2022	20.23	20.90	19.93	20.87	2,578,521	+0.36(+1.75%)
Dec 21, 2022	20.74	20.97	20.46	20.51	2,210,466	-0.08(-0.38%)
Dec 20, 2022	20.61	20.99	20.54	20.59	2,048,250	-0.15(-0.70%)
Dec 19, 2022	21.04	21.13	20.57	20.74	2,231,650	-0.33(-1.57%)
Dec 16, 2022	21.45	21.79	20.73	21.07	9,957,686	-0.92(-4.20%)
Dec 15, 2022	22.09	22.24	21.79	21.99	2,659,848	-0.36(-1.61%)
Dec 14, 2022	22.16	22.89	22.08	22.35	3,146,338	-0.09(-0.39%)
Dec 13, 2022	23.01	23.42	22.14	22.44	4,117,450	+0.45(+2.04%)
Dec 12, 2022	21.54	22.01	21.06	21.99	3,329,291	+0.50(+2.31%)
Dec 09, 2022	20.70	21.66	20.60	21.50	2,431,561	+0.62(+2.98%)
Dec 08, 2022	20.86	21.29	20.70	20.87	5,283,324	+0.16(+0.75%)
Dec 07, 2022	21.21	21.28	20.38	20.72	5,139,267	-0.70(-3.27%)
Dec 06, 2022	22.34	22.39	21.19	21.42	4,141,856	-0.87(-3.89%)
Dec 05, 2022	23.30	23.34	22.28	22.28	4,593,910	-1.40(-5.92%)
Dec 02, 2022	23.78	23.92	23.49	23.69	2,819,154	-0.43(-1.78%)
Dec 01, 2022	24.81	25.10	24.04	24.11	2,347,395	-0.50(-2.02%)
Nov 30, 2022	24.51	24.76	23.93	24.61	12,459,512	-0.02(-0.08%)
Nov 29, 2022	24.19	24.84	24.00	24.63	2,631,567	+0.53(+2.18%)
Nov 28, 2022	24.14	24.42	23.83	24.10	4,044,110	-0.30(-1.24%)
Nov 25, 2022	23.90	24.41	23.85	24.41	1,460,547	+0.41(+1.70%)
Nov 23, 2022	23.82	24.04	23.61	24.00	1,823,569	-0.03(-0.12%)
Nov 22, 2022	23.45	24.05	23.32	24.03	2,285,705	+0.51(+2.15%)
Nov 21, 2022	23.13	23.58	23.06	23.52	2,620,017	+0.18(+0.79%)
Nov 18, 2022	23.95	23.97	23.21	23.34	2,979,588	-0.07(-0.29%)
Nov 17, 2022	23.09	23.50	22.88	23.40	3,145,155	-0.30(-1.27%)
Nov 16, 2022	24.18	24.31	23.59	23.70	3,675,242	-0.73(-2.99%)
Nov 15, 2022	24.68	25.10	24.15	24.43	4,789,529	+0.17(+0.68%)
Nov 14, 2022	24.85	25.18	24.25	24.27	2,675,647	-0.81(-3.22%)
Nov 11, 2022	24.36	25.57	24.08	25.08	3,880,049	+0.66(+2.71%)
Nov 10, 2022	23.07	24.57	23.01	24.42	4,846,094	+2.52(+11.51%)
Nov 09, 2022	22.22	22.35	21.84	21.89	3,636,310	-0.54(-2.43%)
Nov 08, 2022	22.38	22.59	22.09	22.44	4,455,478	+0.13(+0.57%)
Nov 07, 2022	22.81	22.99	21.94	22.31	2,565,649	-0.19(-0.86%)
Nov 04, 2022	21.96	22.52	21.89	22.51	3,995,998	+0.98(+4.57%)
Nov 03, 2022	21.24	21.79	20.67	21.52	4,693,781	-0.18(-0.83%)
Nov 02, 2022	21.86		21.59	21.71	5,669,849	-0.33(-1.51%)

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.