Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	14.40	14.83	14.22	14.23	2,681,967	-0.32(-2.20%)
Jan 30, 2024	14.54	14.82	14.51	14.55	1,642,917	-0.23(-1.56%)
Jan 29, 2024	14.50	14.80	14.31	14.78	2,160,553	+0.29(+2.00%)
Jan 26, 2024	14.44	14.72	14.41	14.49	2,288,830	-0.03(-0.21%)
Jan 25, 2024	13.97	14.54	13.92	14.52	3,631,734	+0.57(+4.09%)
Jan 24, 2024	14.28	14.38	13.82	13.95	2,512,501	-0.23(-1.62%)
Jan 23, 2024	15.00	15.02	14.05	14.18	3,494,146	-0.72(-4.83%)
Jan 22, 2024	14.50	15.16	14.30	14.90	3,604,265	+0.39(+2.69%)
Jan 19, 2024	14.36	14.60	14.09	14.51	2,396,197	+0.22(+1.54%)
Jan 18, 2024	14.20	14.77	14.05	14.29	3,895,993	+0.21(+1.49%)
Jan 17, 2024	13.86	14.11	13.71	14.08	2,702,500	+0.10(+0.72%)
Jan 16, 2024	14.60	14.62	13.93	13.98	3,577,222	-0.77(-5.22%)
Jan 12, 2024	15.30	15.62	14.73	14.75	2,479,772	-0.50(-3.28%)
Jan 11, 2024	15.65	15.80	15.24	15.25	2,986,568	-0.48(-3.05%)
Jan 10, 2024	15.12	15.76	14.97	15.73	3,184,643	+0.57(+3.76%)
Jan 09, 2024	15.59	15.62	15.12	15.16	3,101,132	-0.63(-3.99%)
Jan 08, 2024	15.78	16.12	15.70	15.79	3,026,792	-0.17(-1.07%)
Jan 05, 2024	16.16	16.52	15.96	15.96	2,619,192	-0.40(-2.44%)
Jan 04, 2024	16.51	16.75	16.31	16.36	2,667,491	-0.33(-1.98%)
Jan 03, 2024	16.30	16.82	15.90	16.69	4,189,444	+0.02(+0.12%)
Jan 02, 2024	17.25	17.59	16.58	16.67	4,421,540	-0.86(-4.91%)
Dec 29, 2023	18.04	18.16	17.46	17.53	4,536,665	-0.54(-2.99%)
Dec 28, 2023	18.05	18.32	17.85	18.07	3,569,763	-0.30(-1.63%)
Dec 27, 2023	17.43	18.37	17.37	18.37	4,783,758	+1.01(+5.82%)
Dec 26, 2023	16.98	17.41	16.82	17.36	3,073,632	+0.39(+2.30%)
Dec 22, 2023	16.78	17.20	16.45	16.97	3,329,903	-0.01(-0.06%)
Dec 21, 2023	17.19	17.34	16.59	16.98	3,954,482	+0.05(+0.30%)
Dec 20, 2023	17.53	18.38	16.89	16.93	5,541,100	-0.79(-4.46%)
Dec 19, 2023	17.89	18.59	17.23	17.72	5,440,416	-0.14(-0.78%)
Dec 18, 2023	17.24	18.51	17.10	17.86	7,345,247	+0.60(+3.48%)
Dec 15, 2023	17.40	17.58	17.01	17.26	7,119,336	-0.18(-1.03%)
Dec 14, 2023	17.14	17.88	16.80	17.44	10,743,246	+0.75(+4.49%)
Dec 13, 2023	15.22	16.80	15.19	16.69	9,051,601	+1.47(+9.66%)
Dec 12, 2023	15.12	15.36	14.84	15.22	4,204,406	+0.15(+1.00%)
Dec 11, 2023	15.45	15.69	14.97	15.07	4,937,438	-0.48(-3.09%)
Dec 08, 2023	15.83	16.48	15.47	15.55	10,401,390	-0.81(-4.95%)
Dec 07, 2023	13.71	16.52	13.56	16.36	19,779,828	+1.52(+10.24%)
Dec 06, 2023	15.36	15.70	14.64	14.84	12,492,086	-0.07(-0.47%)
Dec 05, 2023	16.47	16.72	14.87	14.91	14,150,455	-2.07(-12.19%)
Dec 04, 2023	15.29	17.41	14.91	16.98	20,063,622	+1.68(+10.98%)
Dec 01, 2023	14.52	15.99	14.50	15.30	13,378,672	+0.75(+5.15%)
Nov 30, 2023	16.29	16.33	14.31	14.55	16,510,817	-1.70(-10.46%)
Nov 29, 2023	15.49	17.56	14.70	16.25	61,024,864	+2.76(+20.46%)
Nov 28, 2023	11.90	13.55	11.89	13.49	13,547,502	+1.58(+13.27%)
Nov 27, 2023	12.18	12.33	11.89	11.91	3,702,947	-0.29(-2.38%)
Nov 24, 2023	12.22	12.41	12.18	12.20	1,232,474	-0.09(-0.73%)
Nov 22, 2023	12.56	12.71	12.19	12.29	2,362,461	-0.26(-2.07%)
Nov 21, 2023	12.65	12.72	12.26	12.55	3,707,326	-0.25(-1.95%)
Nov 20, 2023	13.00	13.20	12.80	12.80	2,294,942	-0.23(-1.77%)
Nov 17, 2023	12.52	13.05	12.52	13.03	3,422,599	+0.50(+3.99%)
Nov 16, 2023	13.14	13.19	12.52	12.53	3,422,768	-0.74(-5.58%)
Nov 15, 2023	13.15	13.50	13.03	13.27	4,118,335	+0.37(+2.87%)
Nov 14, 2023	12.75	13.39	12.69	12.90	5,184,531	+0.76(+6.26%)
Nov 13, 2023	12.50	12.53	11.82	12.14	4,315,641	-0.40(-3.19%)
Nov 10, 2023	12.81	12.97	12.35	12.54	3,875,701	-0.16(-1.26%)
Nov 09, 2023	13.25	13.32	12.70	12.70	2,744,807	-0.58(-4.37%)
Nov 08, 2023	13.51	13.76	13.28	13.28	1,701,060	-0.36(-2.64%)
Nov 07, 2023	13.47	13.79	13.23	13.64	2,353,571	+0.11(+0.81%)
Nov 06, 2023	13.99	14.04	13.48	13.53	2,158,445	-0.34(-2.45%)
Nov 03, 2023	13.90	14.40	13.83	13.87	2,966,237	+0.23(+1.69%)
Nov 02, 2023	13.37	13.70	13.28	13.64	3,562,058	+0.63(+4.84%)

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.