Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	17.59	17.63	16.68	16.68	19,123	-1.20(-6.72%)
Jan 30, 2023	17.49	17.88	17.42	17.88	7,616	+0.55(+3.17%)
Jan 27, 2023	17.43	17.69	17.17	17.33	36,735	-0.18(-1.03%)
Jan 26, 2023	17.63	18.07	17.48	17.51	20,992	-0.46(-2.53%)
Jan 25, 2023	18.62	18.70	17.94	17.97	21,346	-0.11(-0.58%)
Jan 24, 2023	18.26	18.32	17.88	18.08	3,099	+0.20(+1.11%)
Jan 23, 2023	18.44	18.51	17.74	17.88	55,904	-0.72(-3.88%)
Jan 20, 2023	19.61	19.66	18.60	18.60	18,180	-1.00(-5.09%)
Jan 19, 2023	19.36	19.82	19.30	19.60	18,661	+0.62(+3.27%)
Jan 18, 2023	18.03	18.98	17.76	18.98	16,308	+0.74(+4.05%)
Jan 17, 2023	18.13	18.30	17.93	18.24	21,126	+0.11(+0.58%)
Jan 13, 2023	18.82	18.82	18.11	18.13	18,439	-0.21(-1.16%)
Jan 12, 2023	18.59	19.07	18.30	18.35	19,354	-0.51(-2.73%)
Jan 11, 2023	19.30	19.30	18.86	18.86	23,103	-0.74(-3.79%)
Jan 10, 2023	20.23	20.32	19.61	19.61	15,212	-0.56(-2.77%)
Jan 09, 2023	19.76	20.16	19.50	20.16	13,967	-0.04(-0.21%)
Jan 06, 2023	21.10	21.40	20.06	20.20	42,968	-1.60(-7.35%)
Jan 05, 2023	22.10	22.15	21.62	21.81	5,679	+0.65(+3.07%)
Jan 04, 2023	21.65	21.65	20.80	21.16	25,462	-0.92(-4.15%)
Jan 03, 2023	21.32	22.50	20.98	22.08	24,273	+0.23(+1.05%)
Dec 30, 2022	21.96	22.31	21.70	21.85	108,116	+0.37(+1.73%)
Dec 29, 2022	21.89	21.89	21.30	21.47	9,084	-1.35(-5.92%)
Dec 28, 2022	21.47	22.83	21.47	22.83	12,329	+1.11(+5.13%)
Dec 27, 2022	21.93	21.93	21.47	21.71	19,481	-0.02(-0.11%)
Dec 23, 2022	22.22	22.28	21.74	21.74	5,702	-0.42(-1.90%)
Dec 22, 2022	22.05	23.25	21.97	22.16	10,932	+0.69(+3.21%)
Dec 21, 2022	21.99	22.00	21.34	21.47	21,262	-1.23(-5.42%)
Dec 20, 2022	23.24	23.24	22.40	22.70	18,630	-0.34(-1.47%)
Dec 19, 2022	22.22	23.34	22.14	23.03	41,274	+0.83(+3.73%)
Dec 16, 2022	22.28	22.73	21.93	22.21	48,433	+0.58(+2.67%)
Dec 15, 2022	21.00	21.79	20.87	21.63	32,174	+1.47(+7.29%)
Dec 14, 2022	19.76	20.46	19.46	20.16	12,761	+0.22(+1.12%)
Dec 13, 2022	18.62	20.24	18.57	19.94	62,377	-0.39(-1.91%)
Dec 12, 2022	20.88	21.09	20.25	20.32	31,796	-0.59(-2.83%)
Dec 09, 2022	20.44	20.92	20.34	20.92	33,638	+0.64(+3.16%)
Dec 08, 2022	20.57	20.57	19.93	20.28	16,297	-0.48(-2.33%)
Dec 07, 2022	20.80	20.82	20.58	20.76	24,792	+0.07(+0.33%)
Dec 06, 2022	20.06	21.22	20.06	20.69	47,251	+0.70(+3.48%)
Dec 05, 2022	18.96	20.10	18.96	20.00	19,833	+1.43(+7.68%)
Dec 02, 2022	18.97	18.97	18.42	18.57	7,644	-0.06(-0.30%)
Dec 01, 2022	18.25	18.78	18.25	18.63	42,498	+0.11(+0.61%)
Nov 30, 2022	19.79	20.40	18.51	18.51	22,521	-1.36(-6.86%)
Nov 29, 2022	20.07	20.07	19.62	19.88	16,904	-0.15(-0.77%)
Nov 28, 2022	19.36	20.20	19.28	20.03	38,773	+1.03(+5.40%)
Nov 25, 2022	19.19	19.19	18.96	19.01	5,261	-0.23(-1.21%)
Nov 23, 2022	19.11	19.85	19.06	19.24	37,278	+0.00(+0.00%)
Nov 22, 2022	19.89	20.02	19.24	19.24	9,806	-0.99(-4.88%)
Nov 21, 2022	20.37	20.44	20.21	20.23	11,485	+0.06(+0.30%)
Nov 18, 2022	19.84	20.63	19.84	20.17	4,226	-0.32(-1.57%)
Nov 17, 2022	20.99	21.20	20.49	20.49	30,801	+0.33(+1.63%)
Nov 16, 2022	19.64	20.26	19.64	20.16	19,371	+0.79(+4.07%)
Nov 15, 2022	19.24	19.59	18.83	19.37	36,059	-0.86(-4.24%)
Nov 14, 2022	19.89	20.23	19.43	20.23	20,761	+0.40(+2.00%)
Nov 11, 2022	19.76	19.88	19.36	19.83	34,597	-0.18(-0.92%)
Nov 10, 2022	21.53	21.53	20.00	20.02	75,048	-4.17(-17.25%)
Nov 09, 2022	23.31	24.32	23.03	24.19	27,187	+1.45(+6.39%)
Nov 08, 2022	22.69	23.04	22.02	22.73	24,198	-0.18(-0.80%)
Nov 07, 2022	22.98	23.63	22.85	22.92	51,702	-0.65(-2.75%)
Nov 04, 2022	23.80	24.72	23.04	23.57	32,692	-1.13(-4.59%)
Nov 03, 2022	25.35	25.98	24.23	24.70	35,030	+0.11(+0.43%)
Nov 02, 2022	22.71	24.59		24.59	67,232	+2.04(+9.06%)

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.