Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	18.94	19.10	18.38	18.38	369,000	-0.47(-2.48%)
Jan 30, 2024	18.79	19.15	18.64	18.85	452,053	-0.05(-0.26%)
Jan 29, 2024	19.07	19.17	18.70	18.90	373,382	-0.26(-1.35%)
Jan 26, 2024	20.44	20.57	19.15	19.15	443,438	-1.10(-5.44%)
Jan 25, 2024	20.44	20.56	20.02	20.26	300,258	+0.11(+0.54%)
Jan 24, 2024	20.74	20.82	20.15	20.15	202,854	-0.38(-1.84%)
Jan 23, 2024	20.62	20.74	20.38	20.52	321,014	+0.04(+0.19%)
Jan 22, 2024	19.80	20.57	19.77	20.48	289,933	+0.77(+3.88%)
Jan 19, 2024	19.74	19.74	19.24	19.72	260,191	+0.11(+0.56%)
Jan 18, 2024	19.36	19.66	19.26	19.61	161,569	+0.33(+1.70%)
Jan 17, 2024	19.11	19.33	19.10	19.28	168,427	-0.14(-0.72%)
Jan 16, 2024	19.65	19.66	19.32	19.42	201,447	-0.34(-1.71%)
Jan 12, 2024	20.06	20.06	19.61	19.76	173,743	-0.05(-0.25%)
Jan 11, 2024	19.80	19.89	19.46	19.81	264,606	-0.07(-0.35%)
Jan 10, 2024	20.01	20.40	19.68	19.88	278,103	+0.42(+2.14%)
Jan 09, 2024	19.73	19.73	19.29	19.46	245,855	-0.55(-2.73%)
Jan 08, 2024	19.70	20.02	19.66	20.01	174,658	+0.24(+1.21%)
Jan 05, 2024	19.57	19.78	19.45	19.77	170,492	+0.06(+0.30%)
Jan 04, 2024	19.98	19.98	19.63	19.71	219,031	-0.16(-0.80%)
Jan 03, 2024	20.45	20.45	19.83	19.87	233,902	-0.53(-2.58%)
Jan 02, 2024	20.72	20.94	19.87	20.40	443,789	-0.45(-2.14%)
Dec 29, 2023	21.05	21.19	20.82	20.84	278,828	-0.26(-1.22%)
Dec 28, 2023	21.14	21.24	20.92	21.10	274,048	-0.08(-0.38%)
Dec 27, 2023	21.08	21.24	21.02	21.18	232,943	+0.08(+0.38%)
Dec 26, 2023	20.95	21.14	20.78	21.10	212,367	+0.24(+1.14%)
Dec 22, 2023	20.64	20.87	20.64	20.86	207,218	+0.40(+1.94%)
Dec 21, 2023	20.28	20.49	20.18	20.46	259,212	+0.31(+1.53%)
Dec 20, 2023	19.94	20.57	19.94	20.16	317,011	+0.08(+0.40%)
Dec 19, 2023	19.67	20.19	19.62	20.08	326,888	+0.52(+2.64%)
Dec 18, 2023	19.89	19.91	19.41	19.56	425,356	-0.16(-0.81%)
Dec 15, 2023	19.99	20.37	19.71	19.72	1,412,054	-0.02(-0.10%)
Dec 14, 2023	19.60	19.86	19.43	19.74	336,894	+0.47(+2.42%)
Dec 13, 2023	19.14	19.31	18.65	19.27	290,245	+0.08(+0.41%)
Dec 12, 2023	19.25	19.28	19.09	19.19	136,447	+0.03(+0.16%)
Dec 11, 2023	18.95	19.28	18.95	19.16	386,665	+0.19(+0.99%)
Dec 08, 2023	19.25	19.36	18.96	18.98	196,317	-0.22(-1.14%)
Dec 07, 2023	19.17	19.19	18.87	19.19	315,655	+0.07(+0.36%)
Dec 06, 2023	19.32	19.38	19.03	19.12	262,780	-0.05(-0.26%)
Dec 05, 2023	19.47	19.47	19.07	19.17	242,630	-0.26(-1.33%)
Dec 04, 2023	19.06	19.51	19.06	19.43	209,760	+0.42(+2.19%)
Dec 01, 2023	18.63	19.06	18.59	19.02	223,841	+0.35(+1.86%)
Nov 30, 2023	18.53	18.77	18.41	18.67	244,877	+0.12(+0.64%)
Nov 29, 2023	18.65	18.98	18.51	18.55	258,144	+0.07(+0.37%)
Nov 28, 2023	18.58	18.65	18.31	18.48	147,653	-0.10(-0.53%)
Nov 27, 2023	18.60	18.75	18.36	18.58	174,916	-0.09(-0.48%)
Nov 24, 2023	18.49	18.83	18.49	18.67	77,731	+0.14(+0.75%)
Nov 22, 2023	18.55	18.74	18.50	18.53	121,479	+0.05(+0.27%)
Nov 21, 2023	18.24	18.56	18.17	18.48	140,051	+0.19(+1.03%)
Nov 20, 2023	18.24	18.47	18.21	18.29	185,517	-0.05(-0.27%)
Nov 17, 2023	18.58	18.58	18.23	18.34	253,928	-0.05(-0.27%)
Nov 16, 2023	18.81	18.94	18.32	18.39	150,539	-0.43(-2.26%)
Nov 15, 2023	18.46	19.04	18.46	18.82	516,544	+0.27(+1.44%)
Nov 14, 2023	18.35	18.69	18.33	18.55	236,249	+0.60(+3.37%)
Nov 13, 2023	17.86	18.09	17.60	17.95	273,811	+0.02(+0.11%)
Nov 10, 2023	17.70	17.97	17.50	17.93	286,889	+0.36(+2.03%)
Nov 09, 2023	17.80	17.80	17.42	17.57	343,474	-0.09(-0.51%)
Nov 08, 2023	17.89	17.98	17.58	17.66	546,959	-0.25(-1.38%)
Nov 07, 2023	18.12	18.15	17.90	17.91	256,723	-0.27(-1.47%)
Nov 06, 2023	18.22	18.22	17.92	18.17	315,742	-0.01(-0.05%)
Nov 03, 2023	17.85	18.18	17.79	18.18	241,985	+0.62(+3.55%)
Nov 02, 2023	17.57	17.64	17.42	17.56	174,556	+0.18(+1.03%)

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.