Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	18.24	18.29	17.50	17.50	23,310,180	-0.78(-4.29%)
Jan 30, 2023	18.02	18.34	17.71	18.29	27,964,004	+0.67(+3.81%)
Jan 27, 2023	17.90	17.92	17.30	17.61	30,361,778	-0.13(-0.74%)
Jan 26, 2023	17.95	18.38	17.72	17.75	29,182,858	-0.58(-3.14%)
Jan 25, 2023	18.94	19.25	18.28	18.32	28,464,596	-0.03(-0.15%)
Jan 24, 2023	18.51	18.69	18.21	18.35	22,037,252	+0.07(+0.36%)
Jan 23, 2023	18.84	18.98	17.98	18.29	31,276,100	-0.67(-3.54%)
Jan 20, 2023	19.84	20.12	18.92	18.96	30,225,048	-1.10(-5.46%)
Jan 19, 2023	19.95	20.26	19.68	20.05	33,759,320	+0.47(+2.41%)
Jan 18, 2023	18.54	19.63	18.39	19.58	32,325,490	+0.87(+4.64%)
Jan 17, 2023	18.61	18.81	18.37	18.71	24,269,926	+0.10(+0.56%)
Jan 13, 2023	19.31	19.33	18.52	18.61	26,690,558	-0.21(-1.10%)
Jan 12, 2023	18.83	19.44	18.57	18.81	43,805,252	-0.19(-0.99%)
Jan 11, 2023	19.48	19.62	18.97	19.00	22,677,644	-0.73(-3.69%)
Jan 10, 2023	20.25	20.40	19.71	19.73	20,901,466	-0.42(-2.06%)
Jan 09, 2023	19.78	20.18	19.25	20.15	27,972,130	+0.04(+0.19%)
Jan 06, 2023	21.05	21.58	19.91	20.11	34,542,784	-1.45(-6.75%)
Jan 05, 2023	21.18	21.67	21.16	21.56	34,114,076	+0.72(+3.44%)
Jan 04, 2023	20.94	21.47	20.48	20.84	33,281,710	-0.49(-2.30%)
Jan 03, 2023	20.74	21.81	20.39	21.34	27,251,656	+0.27(+1.30%)
Dec 30, 2022	21.34	21.69	21.03	21.06	24,107,316	+0.17(+0.81%)
Dec 29, 2022	21.52	21.61	20.69	20.89	21,300,450	-1.11(-5.06%)
Dec 28, 2022	21.23	22.04	20.89	22.01	19,719,016	+0.79(+3.74%)
Dec 27, 2022	21.00	21.51	20.93	21.21	15,064,050	+0.23(+1.08%)
Dec 23, 2022	21.51	21.78	20.94	20.99	22,485,604	-0.31(-1.46%)
Dec 22, 2022	20.93	22.24	20.88	21.30	35,982,760	+0.89(+4.35%)
Dec 21, 2022	20.91	21.01	20.21	20.41	24,498,430	-0.96(-4.51%)
Dec 20, 2022	21.58	21.82	21.08	21.37	19,128,338	-0.06(-0.26%)
Dec 19, 2022	20.86	21.72	20.82	21.43	24,520,122	+0.54(+2.58%)
Dec 16, 2022	20.60	21.25	20.38	20.89	31,069,160	+0.71(+3.51%)
Dec 15, 2022	19.51	20.41	19.37	20.18	32,855,472	+1.41(+7.50%)
Dec 14, 2022	18.48	19.20	17.91	18.78	34,600,596	+0.35(+1.90%)
Dec 13, 2022	17.24	18.82	17.22	18.43	37,906,508	-0.43(-2.25%)
Dec 12, 2022	19.56	19.67	18.84	18.85	22,132,882	-0.83(-4.22%)
Dec 09, 2022	19.45	19.70	19.05	19.68	27,100,166	+0.43(+2.26%)
Dec 08, 2022	19.40	19.65	19.06	19.25	21,384,286	-0.43(-2.21%)
Dec 07, 2022	19.72	19.86	19.31	19.68	22,629,728	+0.10(+0.53%)
Dec 06, 2022	18.78	19.88	18.71	19.58	30,324,870	+0.83(+4.43%)
Dec 05, 2022	18.19	18.94	18.05	18.75	20,319,006	+0.95(+5.36%)
Dec 02, 2022	18.40	18.41	17.66	17.79	22,579,792	+0.08(+0.43%)
Dec 01, 2022	17.51	18.05	17.35	17.72	25,450,930	+0.03(+0.16%)
Nov 30, 2022	19.47	19.76	17.67	17.69	30,892,174	-1.80(-9.25%)
Nov 29, 2022	19.37	19.78	19.18	19.49	16,436,674	+0.11(+0.59%)
Nov 28, 2022	18.95	19.49	18.71	19.38	19,088,854	+0.89(+4.80%)
Nov 25, 2022	18.56	18.60	18.41	18.49	6,238,547	+0.02(+0.10%)
Nov 23, 2022	18.86	18.90	18.38	18.47	19,842,730	-0.32(-1.71%)
Nov 22, 2022	19.29	19.51	18.77	18.80	14,792,068	-0.79(-4.05%)
Nov 21, 2022	19.58	19.85	19.40	19.59	13,241,506	+0.23(+1.17%)
Nov 18, 2022	19.12	19.82	19.11	19.36	20,874,340	-0.25(-1.25%)
Nov 17, 2022	20.19	20.23	19.51	19.61	26,732,484	+0.19(+0.97%)
Nov 16, 2022	19.23	19.51	19.10	19.42	17,522,818	+0.44(+2.34%)
Nov 15, 2022	18.59	19.58	18.42	18.97	30,741,314	-0.51(-2.62%)
Nov 14, 2022	19.26	19.51	18.76	19.48	20,036,630	+0.48(+2.53%)
Nov 11, 2022	19.41	19.72	18.85	19.00	23,168,438	-0.56(-2.85%)
Nov 10, 2022	20.79	21.24	19.48	19.56	31,353,348	-3.83(-16.39%)
Nov 09, 2022	22.39	23.49	22.19	23.39	27,547,134	+1.36(+6.17%)
Nov 08, 2022	22.20	22.78	21.47	22.03	23,905,326	-0.35(-1.56%)
Nov 07, 2022	22.81	23.19	22.26	22.38	19,145,382	-0.66(-2.87%)
Nov 04, 2022	22.90	24.27	22.54	23.05	35,504,280	-1.01(-4.20%)
Nov 03, 2022	23.97	24.47	23.46	24.06	30,597,680	+0.75(+3.20%)
Nov 02, 2022	21.79	23.33		23.31	38,454,084	+1.62(+7.44%)

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.