Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	18.50	18.84	18.36	18.41	1,538,037	-0.10(-0.54%)
Jan 30, 2024	18.10	18.52	17.91	18.51	1,274,729	+0.44(+2.43%)
Jan 29, 2024	17.88	18.07	17.65	18.07	914,546	-0.11(-0.61%)
Jan 26, 2024	18.45	18.46	18.09	18.18	502,254	-0.24(-1.30%)
Jan 25, 2024	18.41	18.60	18.17	18.42	687,999	+0.06(+0.33%)
Jan 24, 2024	18.51	18.66	18.30	18.36	1,097,063	+0.23(+1.27%)
Jan 23, 2024	17.61	18.14	17.57	18.13	1,068,201	+0.66(+3.78%)
Jan 22, 2024	17.30	17.48	17.19	17.47	891,207	+0.15(+0.87%)
Jan 19, 2024	17.02	17.43	16.89	17.32	830,791	+0.22(+1.29%)
Jan 18, 2024	17.06	17.17	16.96	17.10	930,635	-0.15(-0.87%)
Jan 17, 2024	17.35	17.48	17.20	17.25	663,383	-0.10(-0.58%)
Jan 16, 2024	17.33	17.36	17.16	17.35	1,260,274	-0.54(-3.02%)
Jan 12, 2024	17.89	18.04	17.66	17.89	900,926	-0.06(-0.33%)
Jan 11, 2024	18.01	18.08	17.80	17.95	747,972	-0.34(-1.86%)
Jan 10, 2024	17.77	18.29	17.75	18.29	1,119,806	+0.73(+4.16%)
Jan 09, 2024	17.71	17.76	17.52	17.56	516,904	-0.22(-1.24%)
Jan 08, 2024	17.51	17.84	17.50	17.78	947,899	+0.28(+1.60%)
Jan 05, 2024	17.31	17.52	17.30	17.50	885,665	+0.25(+1.45%)
Jan 04, 2024	16.96	17.50	16.88	17.25	1,267,987	-0.26(-1.48%)
Jan 03, 2024	17.61	17.70	17.35	17.51	1,270,160	-0.32(-1.79%)
Jan 02, 2024	18.08	18.25	17.76	17.83	795,749	-0.62(-3.36%)
Dec 29, 2023	18.46	18.57	18.43	18.45	325,918	-0.12(-0.65%)
Dec 28, 2023	18.63	18.68	18.44	18.57	637,322	-0.12(-0.64%)
Dec 27, 2023	18.79	18.92	18.62	18.69	622,540	+0.02(+0.11%)
Dec 26, 2023	18.54	18.81	18.54	18.67	695,498	+0.04(+0.21%)
Dec 22, 2023	18.64	18.73	18.57	18.63	751,544	+0.16(+0.87%)
Dec 21, 2023	18.55	18.60	18.32	18.47	1,242,319	+0.27(+1.48%)
Dec 20, 2023	18.61	18.68	18.19	18.20	1,359,628	-0.49(-2.62%)
Dec 19, 2023	18.78	19.02	18.64	18.69	2,898,341	-0.31(-1.63%)
Dec 18, 2023	18.99	19.09	18.84	19.00	1,224,023	-0.22(-1.14%)
Dec 15, 2023	19.33	19.40	19.12	19.22	1,249,262	-0.19(-0.98%)
Dec 14, 2023	19.91	20.12	19.37	19.41	1,437,038	-0.33(-1.67%)
Dec 13, 2023	19.41	19.95	19.32	19.74	1,389,306	+0.50(+2.60%)
Dec 12, 2023	19.14	19.30	19.05	19.24	752,874	+0.01(+0.05%)
Dec 11, 2023	18.94	19.25	18.94	19.23	1,618,212	+0.57(+3.05%)
Dec 08, 2023	18.82	18.97	18.56	18.66	982,825	-0.26(-1.37%)
Dec 07, 2023	19.10	19.17	18.67	18.92	1,637,144	+0.05(+0.26%)
Dec 06, 2023	18.92	19.09	18.75	18.87	2,433,711	+0.08(+0.43%)
Dec 05, 2023	18.68	18.92	18.58	18.79	985,928	+0.25(+1.35%)
Dec 04, 2023	18.70	18.95	18.49	18.54	2,107,418	-0.15(-0.80%)
Dec 01, 2023	18.00	18.69	17.75	18.69	3,093,852	+1.20(+6.86%)
Nov 30, 2023	16.80	17.55	16.72	17.49	2,408,161	+1.03(+6.26%)
Nov 29, 2023	16.25	16.68	16.25	16.46	595,613	+0.16(+0.98%)
Nov 28, 2023	16.48	16.54	16.26	16.30	452,610	-0.18(-1.09%)
Nov 27, 2023	16.42	16.49	16.25	16.48	495,168	+0.20(+1.23%)
Nov 24, 2023	16.20	16.32	16.15	16.28	215,587	-0.04(-0.25%)
Nov 22, 2023	16.40	16.48	16.27	16.32	591,349	+0.22(+1.37%)
Nov 21, 2023	16.37	16.52	16.09	16.10	592,651	-0.36(-2.19%)
Nov 20, 2023	16.29	16.49	16.25	16.46	588,293	+0.27(+1.67%)
Nov 17, 2023	16.10	16.27	16.02	16.19	937,628	+0.04(+0.25%)
Nov 16, 2023	16.27	16.43	16.07	16.15	1,351,366	+0.04(+0.25%)
Nov 15, 2023	16.10	16.27	15.93	16.11	719,673	+0.05(+0.31%)
Nov 14, 2023	15.87	16.07	15.79	16.06	1,632,737	+0.61(+3.95%)
Nov 13, 2023	15.50	15.61	15.40	15.45	808,063	-0.16(-1.02%)
Nov 10, 2023	15.60	15.67	15.35	15.61	1,860,695	+0.44(+2.90%)
Nov 09, 2023	15.71	15.75	15.16	15.17	881,408	-0.30(-1.94%)
Nov 08, 2023	15.28	15.57	15.23	15.47	1,364,248	+0.46(+3.06%)
Nov 07, 2023	15.18	15.22	14.83	15.01	1,469,766	-0.15(-0.99%)
Nov 06, 2023	15.14	15.39	14.84	15.16	1,408,507	+0.01(+0.07%)
Nov 03, 2023	14.97	15.25	14.94	15.15	1,391,139	+0.56(+3.84%)
Nov 02, 2023	14.45	14.67	14.43	14.59	514,677	+0.27(+1.89%)

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.