Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	19.21	19.29	19.18	19.26	170,713	+0.07(+0.36%)
Jan 30, 2023	19.26	19.27	19.19	19.19	85,305	-0.06(-0.31%)
Jan 27, 2023	19.26	19.30	19.15	19.25	204,985	-0.03(-0.16%)
Jan 26, 2023	19.35	19.36	19.17	19.28	137,558	-0.17(-0.87%)
Jan 25, 2023	19.26	19.45	19.26	19.45	2,448,464	+0.09(+0.49%)
Jan 24, 2023	19.29	19.36	19.18	19.36	375,487	+0.07(+0.39%)
Jan 23, 2023	19.16	19.30	19.09	19.28	340,104	+0.03(+0.16%)
Jan 20, 2023	19.23	19.28	19.19	19.25	201,759	-0.06(-0.31%)
Jan 19, 2023	19.16	19.33	19.14	19.31	96,704	+0.30(+1.58%)
Jan 18, 2023	19.20	19.23	19.00	19.01	105,123	-0.05(-0.26%)
Jan 17, 2023	19.14	19.14	19.02	19.06	134,296	-0.12(-0.63%)
Jan 13, 2023	19.01	19.19	19.00	19.18	1,965,178	+0.21(+1.11%)
Jan 12, 2023	18.89	18.97	18.80	18.97	145,158	+0.23(+1.23%)
Jan 11, 2023	18.76	18.76	18.65	18.74	112,665	-0.02(-0.11%)
Jan 10, 2023	18.75	18.78	18.69	18.76	462,433	+0.07(+0.37%)
Jan 09, 2023	18.75	18.79	18.68	18.69	195,642	+0.04(+0.21%)
Jan 06, 2023	18.45	18.68	18.39	18.65	202,317	+0.34(+1.86%)
Jan 05, 2023	18.34	18.36	18.24	18.31	600,252	-0.23(-1.24%)
Jan 04, 2023	18.56	18.59	18.46	18.54	654,131	+0.17(+0.93%)
Jan 03, 2023	18.40	18.48	18.27	18.37	457,638	+0.16(+0.88%)
Dec 30, 2022	18.17	18.24	18.13	18.21	387,484	+0.08(+0.44%)
Dec 29, 2022	18.10	18.18	18.09	18.13	351,809	+0.10(+0.55%)
Dec 28, 2022	18.05	18.07	17.95	18.03	1,568,148	-0.07(-0.41%)
Dec 27, 2022	18.03	18.30	18.03	18.11	67,087	+0.14(+0.75%)
Dec 23, 2022	17.92	18.01	17.90	17.97	930,860	+0.06(+0.34%)
Dec 22, 2022	18.02	18.02	17.84	17.91	173,463	-0.21(-1.19%)
Dec 21, 2022	18.15	18.21	18.11	18.12	541,071	-0.04(-0.19%)
Dec 20, 2022	18.05	18.19	18.04	18.16	79,971	+0.30(+1.68%)
Dec 19, 2022	17.91	17.94	17.83	17.86	53,908	-0.05(-0.28%)
Dec 16, 2022	17.81	17.93	17.81	17.91	33,753	+0.15(+0.84%)
Dec 15, 2022	17.80	17.83	17.73	17.76	68,519	-0.29(-1.61%)
Dec 14, 2022	18.08	18.10	17.98	18.05	50,288	-0.03(-0.17%)
Dec 13, 2022	18.16	18.23	18.04	18.08	5,929,396	+0.29(+1.63%)
Dec 12, 2022	17.87	17.88	17.77	17.79	85,066	-0.15(-0.84%)
Dec 09, 2022	17.96	18.03	17.91	17.94	34,264	+0.08(+0.45%)
Dec 08, 2022	17.89	17.92	17.84	17.86	112,461	+0.01(+0.06%)
Dec 07, 2022	17.77	17.88	17.75	17.85	436,768	+0.16(+0.90%)
Dec 06, 2022	17.74	17.75	17.66	17.69	89,561	+0.04(+0.20%)
Dec 05, 2022	17.87	17.87	17.64	17.66	312,328	-0.30(-1.70%)
Dec 02, 2022	17.84	17.97	17.80	17.96	149,460	-0.05(-0.28%)
Dec 01, 2022	17.97	18.02	17.94	18.01	65,566	+0.35(+1.98%)
Nov 30, 2022	17.57	17.68	17.44	17.66	617,633	+0.20(+1.12%)
Nov 29, 2022	17.47	17.55	17.45	17.46	43,534	+0.07(+0.43%)
Nov 28, 2022	17.49	17.49	17.38	17.39	98,262	-0.12(-0.71%)
Nov 25, 2022	17.48	17.54	17.48	17.52	3,523,509	+0.02(+0.09%)
Nov 23, 2022	17.34	17.51	17.34	17.50	318,051	+0.11(+0.63%)
Nov 22, 2022	17.41	17.44	17.36	17.39	496,723	+0.02(+0.09%)
Nov 21, 2022	17.43	17.43	17.31	17.38	61,154	-0.09(-0.49%)
Nov 18, 2022	17.53	17.56	17.46	17.46	156,139	-0.14(-0.80%)
Nov 17, 2022	17.59	17.60	17.54	17.60	187,031	-0.13(-0.73%)
Nov 16, 2022	17.76	17.77	17.69	17.73	188,707	-0.04(-0.23%)
Nov 15, 2022	17.75	17.84	17.66	17.77	196,390	+0.08(+0.45%)
Nov 14, 2022	17.63	17.73	17.62	17.69	181,433	+0.02(+0.11%)
Nov 11, 2022	17.59	17.67	17.54	17.67	1,519,138	+0.14(+0.80%)
Nov 10, 2022	17.39	17.54	17.35	17.53	195,309	+0.51(+3.00%)
Nov 09, 2022	17.10	17.20	17.01	17.02	151,603	-0.08(-0.47%)
Nov 08, 2022	16.75	17.15	16.74	17.10	469,049	+0.38(+2.24%)
Nov 07, 2022	16.77	16.80	16.72	16.73	249,016	-0.06(-0.39%)
Nov 04, 2022	16.64	16.80	16.61	16.79	98,439	+0.50(+3.07%)
Nov 03, 2022	16.17	16.30	16.17	16.29	72,170	-0.07(-0.40%)
Nov 02, 2022	16.54		16.34	16.36	234,229	-0.11(-0.67%)

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.