Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	19.84	20.23	19.09	19.09	26,083	-0.86(-4.32%)
Jan 30, 2024	19.58	20.02	19.45	19.95	55,010	+0.16(+0.79%)
Jan 29, 2024	19.96	20.05	19.65	19.79	13,707	+0.00(+0.00%)
Jan 26, 2024	19.58	19.82	19.12	19.79	9,643	+0.40(+2.07%)
Jan 25, 2024	19.77	19.77	19.28	19.39	17,716	-0.15(-0.75%)
Jan 24, 2024	19.73	19.88	19.06	19.54	15,415	-0.18(-0.90%)
Jan 23, 2024	20.19	20.19	19.53	19.72	21,724	-0.19(-0.94%)
Jan 22, 2024	19.84	19.93	19.77	19.90	49,984	+0.15(+0.74%)
Jan 19, 2024	19.38	19.91	19.30	19.76	22,229	+0.34(+1.77%)
Jan 18, 2024	19.23	19.43	19.13	19.41	24,629	+0.39(+2.06%)
Jan 17, 2024	19.03	19.27	19.02	19.02	10,991	-0.12(-0.61%)
Jan 16, 2024	19.11	19.19	18.91	19.14	27,651	-0.17(-0.86%)
Jan 12, 2024	19.71	19.79	19.17	19.30	18,463	-0.20(-1.01%)
Jan 11, 2024	19.66	19.69	19.29	19.50	26,775	-0.32(-1.63%)
Jan 10, 2024	19.72	19.89	19.55	19.82	18,774	-0.01(-0.05%)
Jan 09, 2024	19.92	20.06	19.69	19.83	24,189	-0.30(-1.51%)
Jan 08, 2024	19.88	20.31	19.88	20.14	13,546	-0.06(-0.29%)
Jan 05, 2024	20.27	20.45	20.16	20.20	22,348	-0.08(-0.39%)
Jan 04, 2024	20.46	20.52	20.22	20.27	37,209	-0.15(-0.72%)
Jan 03, 2024	20.94	20.94	20.41	20.42	26,966	-0.52(-2.48%)
Jan 02, 2024	20.69	21.16	20.69	20.94	29,652	+0.25(+1.18%)
Dec 29, 2023	21.15	21.16	20.69	20.70	25,200	-0.41(-1.95%)
Dec 28, 2023	21.03	21.28	20.96	21.11	18,124	-0.01(-0.05%)
Dec 27, 2023	21.06	21.30	21.03	21.12	23,494	+0.07(+0.33%)
Dec 26, 2023	20.72	21.08	20.72	21.05	20,909	+0.26(+1.27%)
Dec 22, 2023	20.76	21.08	20.74	20.78	32,690	+0.17(+0.81%)
Dec 21, 2023	20.73	20.73	20.33	20.62	54,276	-0.07(-0.33%)
Dec 20, 2023	21.21	21.21	20.62	20.69	93,635	-0.19(-0.89%)
Dec 19, 2023	20.68	21.08	20.68	20.87	46,674	+0.19(+0.90%)
Dec 18, 2023	20.72	20.77	20.53	20.69	28,999	+0.10(+0.48%)
Dec 15, 2023	21.00	21.00	20.51	20.59	157,227	-0.31(-1.50%)
Dec 14, 2023	21.14	21.44	20.77	20.90	36,462	+0.16(+0.76%)
Dec 13, 2023	19.57	20.83	19.55	20.75	78,695	+1.25(+6.44%)
Dec 12, 2023	19.60	19.78	19.46	19.49	32,128	-0.06(-0.30%)
Dec 11, 2023	19.91	19.91	19.55	19.55	23,408	-0.30(-1.53%)
Dec 08, 2023	19.84	19.85	19.40	19.85	24,918	+0.42(+2.17%)
Dec 07, 2023	19.41	19.45	19.28	19.43	31,167	+0.03(+0.15%)
Dec 06, 2023	19.51	19.76	19.29	19.40	49,597	+0.08(+0.41%)
Dec 05, 2023	19.51	19.54	19.06	19.32	26,109	-0.28(-1.45%)
Dec 04, 2023	19.35	19.61	19.27	19.61	30,430	+0.22(+1.11%)
Dec 01, 2023	18.58	19.40	18.58	19.39	43,547	+1.01(+5.49%)
Nov 30, 2023	18.77	18.78	18.27	18.38	59,747	-0.43(-2.29%)
Nov 29, 2023	18.63	19.06	18.60	18.81	24,040	+0.22(+1.16%)
Nov 28, 2023	18.69	18.85	18.59	18.60	23,808	-0.16(-0.84%)
Nov 27, 2023	18.69	19.10	18.68	18.76	17,478	-0.20(-1.03%)
Nov 24, 2023	18.79	19.28	18.79	18.95	6,367	+0.06(+0.31%)
Nov 22, 2023	19.15	19.15	18.65	18.89	27,033	-0.07(-0.36%)
Nov 21, 2023	19.38	19.41	18.91	18.96	18,971	-0.40(-2.08%)
Nov 20, 2023	19.25	19.44	19.12	19.36	23,309	-0.01(-0.05%)
Nov 17, 2023	19.23	19.50	19.09	19.37	41,102	+0.16(+0.82%)
Nov 16, 2023	19.21	19.27	19.02	19.22	38,558	-0.20(-1.01%)
Nov 15, 2023	19.30	19.75	19.06	19.41	37,261	+0.14(+0.71%)
Nov 14, 2023	18.60	19.29	18.44	19.27	45,625	+1.12(+6.16%)
Nov 13, 2023	18.04	18.16	17.87	18.16	28,032	+0.11(+0.60%)
Nov 10, 2023	18.22	18.25	17.93	18.05	23,492	+0.12(+0.66%)
Nov 09, 2023	18.32	18.34	17.80	17.93	29,641	-0.53(-2.87%)
Nov 08, 2023	18.68	18.68	18.29	18.46	19,489	-0.05(-0.26%)
Nov 07, 2023	18.85	18.87	18.49	18.51	16,092	-0.40(-2.13%)
Nov 06, 2023	18.46	19.01	18.46	18.91	22,279	+0.41(+2.23%)
Nov 03, 2023	17.96	18.78	17.92	18.50	48,736	+0.89(+5.08%)
Nov 02, 2023	17.45	17.66	17.36	17.61	57,068	+0.13(+0.72%)

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.