(NY: DC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	3.430	3.530	3.390	3.510	79,179	+0.12(+3.54%)
Jan 30, 2023	3.510	3.510	3.360	3.390	67,648	-0.08(-2.31%)
Jan 27, 2023	3.520	3.530	3.450	3.470	35,209	-0.10(-2.80%)
Jan 26, 2023	3.770	3.800	3.440	3.570	78,961	-0.21(-5.56%)
Jan 25, 2023	3.700	3.800	3.640	3.780	54,954	+0.01(+0.27%)
Jan 24, 2023	3.800	3.860	3.720	3.770	82,552	-0.04(-1.05%)
Jan 23, 2023	3.650	3.850	3.650	3.810	85,016	+0.11(+2.97%)
Jan 20, 2023	3.710	3.800	3.500	3.700	127,789	+0.05(+1.37%)
Jan 19, 2023	3.290	3.690	3.280	3.650	113,928	+0.32(+9.61%)
Jan 18, 2023	3.450	3.490	3.140	3.330	173,086	-0.09(-2.63%)
Jan 17, 2023	3.600	3.605	3.330	3.420	138,044	-0.22(-6.04%)
Jan 13, 2023	3.570	3.640	3.520	3.640	141,421	+0.08(+2.25%)
Jan 12, 2023	3.550	3.565	3.420	3.560	80,679	+0.04(+1.14%)
Jan 11, 2023	3.630	3.630	3.490	3.520	115,924	-0.07(-1.95%)
Jan 10, 2023	3.490	3.620	3.450	3.590	93,301	+0.05(+1.41%)
Jan 09, 2023	3.590	3.638	3.480	3.540	133,833	-0.06(-1.67%)
Jan 06, 2023	3.410	3.600	3.350	3.600	119,712	+0.25(+7.46%)
Jan 05, 2023	3.200	3.410	3.150	3.350	109,271	+0.17(+5.35%)
Jan 04, 2023	3.180	3.230	3.135	3.180	73,492	+0.05(+1.60%)
Jan 03, 2023	3.060	3.165	3.000	3.130	72,990	+0.08(+2.62%)
Dec 30, 2022	3.150	3.300	3.020	3.050	168,926	-0.22(-6.73%)
Dec 29, 2022	3.280	3.360	3.170	3.270	140,662	-0.02(-0.61%)
Dec 28, 2022	3.270	3.390	3.230	3.290	77,847	-0.04(-1.20%)
Dec 27, 2022	3.340	3.420	3.270	3.330	120,485	+0.00(+0.00%)
Dec 23, 2022	3.420	3.430	3.100	3.330	99,318	-0.04(-1.19%)
Dec 22, 2022	3.410	3.470	3.300	3.370	97,641	-0.04(-1.17%)
Dec 21, 2022	3.180	3.410	3.170	3.410	83,300	+0.26(+8.25%)
Dec 20, 2022	2.970	3.390	2.959	3.150	156,608	+0.29(+10.14%)
Dec 19, 2022	2.990	3.100	2.845	2.860	152,289	-0.19(-6.23%)
Dec 16, 2022	3.010	3.280	2.990	3.050	872,542	+0.07(+2.35%)
Dec 15, 2022	3.090	3.310	2.980	2.980	200,936	-0.16(-5.10%)
Dec 14, 2022	3.240	3.360	3.110	3.140	143,015	-0.09(-2.79%)
Dec 13, 2022	3.160	3.272	3.090	3.230	121,640	+0.16(+5.21%)
Dec 12, 2022	3.210	3.345	2.970	3.070	374,070	-0.19(-5.83%)
Dec 09, 2022	3.165	3.350	3.165	3.260	115,259	+0.08(+2.52%)
Dec 08, 2022	3.270	3.280	3.100	3.180	127,961	-0.02(-0.63%)
Dec 07, 2022	3.240	3.365	3.180	3.200	62,096	-0.06(-1.84%)
Dec 06, 2022	3.430	3.430	3.200	3.260	132,134	-0.14(-4.12%)
Dec 05, 2022	3.640	3.640	3.330	3.400	116,049	-0.20(-5.56%)
Dec 02, 2022	3.500	3.860	3.480	3.600	117,840	+0.03(+0.84%)
Dec 01, 2022	3.460	3.742	3.400	3.570	864,650	+0.19(+5.62%)
Nov 30, 2022	3.450	3.560	3.330	3.380	197,996	+0.02(+0.60%)
Nov 29, 2022	3.440	3.620	3.350	3.360	205,841	-0.05(-1.47%)
Nov 28, 2022	3.710	3.760	3.390	3.410	57,140	-0.30(-8.09%)
Nov 25, 2022	3.740	3.880	3.615	3.710	96,684	+0.02(+0.54%)
Nov 23, 2022	3.560	3.780	3.520	3.690	188,582	-0.07(-1.86%)
Nov 22, 2022	3.690	3.790	3.480	3.760	81,651	+0.16(+4.44%)
Nov 21, 2022	3.740	3.740	3.530	3.600	77,386	-0.12(-3.23%)
Nov 18, 2022	3.850	3.850	3.590	3.720	175,227	-0.02(-0.53%)
Nov 17, 2022	3.730	3.960	3.600	3.740	114,069	-0.04(-1.06%)
Nov 16, 2022	3.640	3.920	3.630	3.780	121,261	+0.12(+3.28%)
Nov 15, 2022	3.650	3.940	3.530	3.660	138,624	-0.02(-0.54%)
Nov 14, 2022	3.700	3.780	3.550	3.680	144,022	-0.05(-1.34%)
Nov 11, 2022	3.990	4.020	3.710	3.730	113,517	-0.26(-6.52%)
Nov 10, 2022	3.880	4.030	3.790	3.990	203,637	+0.40(+11.14%)
Nov 09, 2022	3.880	3.880	3.540	3.590	68,757	-0.21(-5.53%)
Nov 08, 2022	3.860	4.000	3.720	3.800	130,215	-0.15(-3.80%)
Nov 07, 2022	3.800	3.990	3.767	3.950	118,404	+0.12(+3.13%)
Nov 04, 2022	3.910	3.910	3.600	3.830	186,897	+0.10(+2.68%)
Nov 03, 2022	3.540	3.770	3.350	3.730	179,984	+0.16(+4.48%)
Nov 02, 2022	3.720	3.900	3.500	3.570	266,726	-0.13(-3.51%)

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.