Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	19.04	19.33	19.04	19.26	1,098,725	+0.21(+1.12%)
Jan 30, 2023	18.92	19.15	18.82	19.04	900,528	+0.07(+0.36%)
Jan 27, 2023	18.93	19.16	18.91	18.98	1,169,686	-0.23(-1.21%)
Jan 26, 2023	18.77	19.25	18.77	19.21	1,317,581	+0.51(+2.74%)
Jan 25, 2023	18.70	18.82	18.54	18.70	1,147,799	+0.03(+0.16%)
Jan 24, 2023	18.71	18.92	18.47	18.67	1,266,265	-0.14(-0.72%)
Jan 23, 2023	19.35	19.35	18.20	18.80	3,730,923	-0.52(-2.70%)
Jan 20, 2023	19.43	19.43	19.18	19.32	1,030,958	-0.01(-0.05%)
Jan 19, 2023	19.35	19.41	19.22	19.33	983,917	+0.00(+0.00%)
Jan 18, 2023	19.19	19.41	19.19	19.33	2,177,781	+0.14(+0.76%)
Jan 17, 2023	19.60	19.73	18.95	19.19	1,773,167	-0.39(-1.97%)
Jan 13, 2023	19.73	19.80	19.56	19.58	1,179,446	-0.16(-0.83%)
Jan 12, 2023	20.10	20.13	19.42	19.74	3,989,519	-0.67(-3.27%)
Jan 11, 2023	20.20	20.42	20.19	20.41	1,299,327	+0.24(+1.20%)
Jan 10, 2023	20.00	20.22	20.00	20.16	951,962	+0.16(+0.82%)
Jan 09, 2023	20.19	20.19	20.00	20.00	724,352	-0.13(-0.62%)
Jan 06, 2023	20.19	20.29	20.07	20.13	768,908	-0.04(-0.19%)
Jan 05, 2023	20.29	20.33	20.13	20.16	898,692	-0.17(-0.86%)
Jan 04, 2023	20.54	20.54	20.27	20.34	1,567,004	-0.15(-0.75%)
Jan 03, 2023	20.54	20.60	20.37	20.49	1,051,846	+0.02(+0.09%)
Dec 30, 2022	20.48	20.54	20.37	20.47	1,007,060	-0.08(-0.38%)
Dec 29, 2022	20.24	20.56	20.14	20.55	1,182,755	+0.45(+2.26%)
Dec 28, 2022	20.23	20.29	20.10	20.10	619,267	-0.04(-0.19%)
Dec 27, 2022	20.00	20.29	20.00	20.14	1,251,717	+0.13(+0.63%)
Dec 23, 2022	19.46	20.21	19.46	20.01	2,283,638	+0.50(+2.58%)
Dec 22, 2022	19.43	19.57	19.34	19.51	1,115,915	+0.08(+0.40%)
Dec 21, 2022	19.31	19.54	19.30	19.43	1,224,294	+0.17(+0.90%)
Dec 20, 2022	19.19	19.38	19.09	19.26	2,287,613	+0.07(+0.35%)
Dec 19, 2022	19.24	19.46	19.12	19.19	1,826,122	+0.04(+0.20%)
Dec 16, 2022	18.92	19.25	18.86	19.15	3,163,292	+0.17(+0.92%)
Dec 15, 2022	19.11	19.14	18.93	18.98	1,120,228	-0.19(-1.01%)
Dec 14, 2022	19.02	19.30	19.02	19.17	1,447,950	+0.04(+0.20%)
Dec 13, 2022	19.35	19.44	19.13	19.13	1,336,878	+0.00(+0.00%)
Dec 12, 2022	19.27	19.27	19.09	19.13	990,131	-0.15(-0.80%)
Dec 09, 2022	19.33	19.51	19.29	19.29	589,772	-0.15(-0.79%)
Dec 08, 2022	19.14	19.45	19.09	19.44	2,537,902	+0.36(+1.90%)
Dec 07, 2022	19.17	19.26	19.00	19.08	837,551	-0.11(-0.55%)
Dec 06, 2022	19.40	19.45	19.18	19.18	1,341,609	-0.24(-1.24%)
Dec 05, 2022	19.06	19.50	18.97	19.42	1,785,421	+0.25(+1.30%)
Dec 02, 2022	18.94	19.26	18.91	19.17	1,190,530	+0.18(+0.96%)
Dec 01, 2022	19.07	19.07	18.72	18.99	1,547,333	+0.01(+0.05%)
Nov 30, 2022	18.75	18.98	18.52	18.98	2,926,179	+0.18(+0.97%)
Nov 29, 2022	18.71	18.86	18.57	18.80	645,574	+0.09(+0.46%)
Nov 28, 2022	18.79	18.88	18.66	18.71	1,359,057	-0.18(-0.97%)
Nov 25, 2022	18.99	18.99	18.81	18.89	242,303	-0.06(-0.30%)
Nov 23, 2022	18.70	19.00	18.70	18.95	1,551,984	+0.20(+1.08%)
Nov 22, 2022	18.60	18.86	18.60	18.75	1,560,706	+0.12(+0.67%)
Nov 21, 2022	19.10	19.22	18.49	18.63	1,583,170	-0.50(-2.61%)
Nov 18, 2022	19.50	19.88	19.03	19.13	2,482,395	-0.11(-0.55%)
Nov 17, 2022	18.91	19.24	18.80	19.23	1,479,753	+0.17(+0.91%)
Nov 16, 2022	18.55	19.09	18.35	19.06	2,355,801	+0.48(+2.59%)
Nov 15, 2022	18.38	19.67	18.21	18.58	5,067,605	+0.35(+1.90%)
Nov 14, 2022	18.23	18.31	18.09	18.23	1,662,085	-0.03(-0.16%)
Nov 11, 2022	18.77	18.80	17.99	18.26	2,782,428	-0.44(-2.36%)
Nov 10, 2022	18.61	18.75	18.41	18.70	2,250,522	+0.35(+1.89%)
Nov 09, 2022	18.33	18.56	18.05	18.36	1,569,695	-0.17(-0.93%)
Nov 08, 2022	18.64	18.76	18.28	18.53	2,087,104	-0.05(-0.26%)
Nov 07, 2022	18.90	18.90	18.46	18.58	1,634,287	-0.09(-0.46%)
Nov 04, 2022	19.20	19.20	18.26	18.66	2,333,521	-0.44(-2.32%)
Nov 03, 2022	19.64	19.81	18.77	19.11	3,057,288	-0.63(-3.21%)
Nov 02, 2022	19.90			19.74	1,162,114	-0.25(-1.25%)

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.