Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	23.46	23.82	23.39	23.79	402,844	+0.32(+1.35%)
Jan 30, 2023	23.62	23.79	23.47	23.48	741,108	-0.28(-1.17%)
Jan 27, 2023	23.41	23.83	23.41	23.75	577,920	+0.30(+1.26%)
Jan 26, 2023	23.40	23.48	23.26	23.46	313,094	+0.19(+0.82%)
Jan 25, 2023	23.14	23.30	23.11	23.27	594,680	-0.01(-0.04%)
Jan 24, 2023	23.17	23.33	22.93	23.28	986,734	+0.08(+0.33%)
Jan 23, 2023	23.01	23.23	22.90	23.20	2,478,914	+0.20(+0.87%)
Jan 20, 2023	22.79	23.00	22.57	23.00	400,083	+0.24(+1.05%)
Jan 19, 2023	22.71	22.92	22.68	22.76	1,526,868	-0.07(-0.29%)
Jan 18, 2023	23.22	23.25	22.80	22.83	2,681,441	-0.28(-1.20%)
Jan 17, 2023	22.96	23.17	22.96	23.10	1,148,140	+0.14(+0.63%)
Jan 13, 2023	22.91	23.06	22.85	22.96	394,084	-0.14(-0.62%)
Jan 12, 2023	22.93	23.14	22.73	23.10	480,338	+0.33(+1.43%)
Jan 11, 2023	22.19	22.79	22.19	22.78	831,228	+0.69(+3.12%)
Jan 10, 2023	22.09	22.10	21.90	22.09	372,956	-0.02(-0.09%)
Jan 09, 2023	22.20	22.31	22.03	22.11	430,924	+0.04(+0.17%)
Jan 06, 2023	21.73	22.15	21.58	22.07	1,025,574	+0.44(+2.04%)
Jan 05, 2023	21.95	21.96	21.56	21.63	502,041	-0.48(-2.16%)
Jan 04, 2023	21.88	22.27	21.85	22.11	613,830	+0.42(+1.94%)
Jan 03, 2023	21.86	22.08	21.53	21.69	1,386,954	-0.05(-0.22%)
Dec 30, 2022	21.76	21.82	21.56	21.73	994,805	-0.13(-0.61%)
Dec 29, 2022	21.59	21.90	21.56	21.87	951,523	+0.45(+2.10%)
Dec 28, 2022	21.80	21.86	21.40	21.42	1,100,727	-0.31(-1.41%)
Dec 27, 2022	21.78	21.79	21.60	21.73	875,209	-0.02(-0.09%)
Dec 23, 2022	21.51	21.74	21.43	21.74	1,306,079	+0.19(+0.89%)
Dec 22, 2022	21.51	21.58	21.24	21.55	572,226	-0.11(-0.53%)
Dec 21, 2022	21.61	21.86	21.57	21.67	1,310,281	+0.25(+1.16%)
Dec 20, 2022	21.40	21.51	21.21	21.42	1,261,135	-0.11(-0.49%)
Dec 19, 2022	21.76	21.76	21.43	21.52	2,249,410	-0.21(-0.97%)
Dec 16, 2022	22.05	22.05	21.59	21.73	681,530	-0.53(-2.36%)
Dec 15, 2022	22.37	22.43	22.14	22.26	711,852	-0.32(-1.40%)
Dec 14, 2022	22.61	22.89	22.44	22.58	917,106	-0.04(-0.17%)
Dec 13, 2022	22.84	22.96	22.40	22.62	1,116,871	+0.33(+1.46%)
Dec 12, 2022	22.21	22.29	21.99	22.29	666,364	+0.10(+0.43%)
Dec 09, 2022	22.16	22.35	22.12	22.19	864,073	-0.03(-0.13%)
Dec 08, 2022	22.15	22.40	22.12	22.22	1,309,073	+0.13(+0.61%)
Dec 07, 2022	21.98	22.22	21.94	22.09	901,647	+0.10(+0.44%)
Dec 06, 2022	22.16	22.23	21.93	21.99	719,333	-0.17(-0.78%)
Dec 05, 2022	22.41	22.43	22.12	22.17	543,684	-0.36(-1.61%)
Dec 02, 2022	22.31	22.61	22.28	22.53	430,132	-0.02(-0.08%)
Dec 01, 2022	22.71	22.85	22.39	22.55	493,805	-0.04(-0.17%)
Nov 30, 2022	22.17	22.59	21.98	22.59	823,666	+0.39(+1.77%)
Nov 29, 2022	21.85	22.20	21.84	22.19	390,475	+0.33(+1.53%)
Nov 28, 2022	22.20	22.34	21.82	21.86	632,859	-0.49(-2.18%)
Nov 25, 2022	22.20	22.37	22.20	22.35	163,519	+0.14(+0.65%)
Nov 23, 2022	22.16	22.27	22.05	22.20	653,173	-0.01(-0.04%)
Nov 22, 2022	22.11	22.22	22.00	22.21	583,034	+0.15(+0.69%)
Nov 21, 2022	21.93	22.06	21.83	22.06	779,953	+0.04(+0.17%)
Nov 18, 2022	21.95	22.05	21.84	22.02	493,907	+0.27(+1.23%)
Nov 17, 2022	21.61	21.80	21.53	21.75	479,448	-0.11(-0.52%)
Nov 16, 2022	22.04	22.04	21.83	21.87	2,241,983	-0.17(-0.78%)
Nov 15, 2022	22.09	22.19	21.85	22.04	991,180	+0.15(+0.70%)
Nov 14, 2022	22.21	22.23	21.86	21.89	658,181	-0.46(-2.06%)
Nov 11, 2022	22.38	22.52	22.25	22.35	541,379	+0.09(+0.39%)
Nov 10, 2022	21.54	22.28	21.54	22.26	2,119,360	+1.36(+6.50%)
Nov 09, 2022	21.02	21.22	20.85	20.90	1,089,590	-0.21(-1.00%)
Nov 08, 2022	21.06	21.29	20.96	21.11	736,217	+0.12(+0.59%)
Nov 07, 2022	21.09	21.19	20.87	20.99	507,001	+0.00(+0.00%)
Nov 04, 2022	20.83	21.10	20.63	20.99	492,719	+0.39(+1.90%)
Nov 03, 2022	20.43	20.73	20.25	20.60	631,183	-0.11(-0.51%)
Nov 02, 2022	21.15		20.66	20.70	657,934	-0.50(-2.35%)

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.