Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	15.41	15.71	15.21	15.26	25,610,134	-0.08(-0.51%)
Jan 30, 2024	15.46	15.56	15.22	15.34	14,141,821	-0.02(-0.13%)
Jan 29, 2024	15.34	15.39	15.12	15.35	17,781,674	+0.17(+1.09%)
Jan 26, 2024	15.33	15.49	15.18	15.19	16,505,013	-0.06(-0.38%)
Jan 25, 2024	15.39	15.39	15.20	15.25	17,779,172	+0.06(+0.39%)
Jan 24, 2024	15.90	16.00	15.19	15.19	23,401,580	-0.45(-2.88%)
Jan 23, 2024	15.43	15.72	15.37	15.64	18,710,670	+0.39(+2.57%)
Jan 22, 2024	15.08	15.31	14.99	15.25	14,159,606	-0.02(-0.13%)
Jan 19, 2024	15.28	15.33	15.11	15.27	14,826,901	+0.08(+0.52%)
Jan 18, 2024	15.24	15.26	14.99	15.19	18,068,538	-0.03(-0.19%)
Jan 17, 2024	15.27	15.34	15.08	15.22	26,902,296	-0.39(-2.51%)
Jan 16, 2024	16.90	16.92	15.60	15.61	36,773,576	-1.64(-9.52%)
Jan 12, 2024	17.19	17.43	17.12	17.25	16,836,834	+0.48(+2.86%)
Jan 11, 2024	17.00	17.11	16.57	16.77	14,489,535	-0.19(-1.10%)
Jan 10, 2024	17.06	17.13	16.82	16.96	13,339,951	-0.06(-0.34%)
Jan 09, 2024	17.30	17.31	16.99	17.02	15,143,134	-0.28(-1.64%)
Jan 08, 2024	17.01	17.53	16.93	17.30	18,445,966	+0.20(+1.14%)
Jan 05, 2024	17.06	17.33	16.89	17.11	16,945,916	+0.14(+0.81%)
Jan 04, 2024	17.00	17.08	16.68	16.97	20,920,910	+0.02(+0.12%)
Jan 03, 2024	17.08	17.43	16.69	16.95	25,016,848	-0.54(-3.08%)
Jan 02, 2024	17.62	17.83	17.43	17.49	13,568,817	-0.21(-1.16%)
Dec 29, 2023	17.62	17.70	17.44	17.69	12,227,462	+0.00(+0.00%)
Dec 28, 2023	17.96	18.01	17.68	17.69	12,354,583	-0.37(-2.06%)
Dec 27, 2023	17.83	18.13	17.83	18.06	12,963,633	+0.29(+1.65%)
Dec 26, 2023	17.91	17.92	17.67	17.77	6,570,081	+0.01(+0.06%)
Dec 22, 2023	17.90	18.14	17.76	17.76	21,757,108	+0.19(+1.06%)
Dec 21, 2023	17.69	17.77	17.50	17.57	15,802,858	+0.20(+1.13%)
Dec 20, 2023	17.71	17.73	17.36	17.38	15,411,486	-0.31(-1.77%)
Dec 19, 2023	17.35	17.84	17.34	17.69	17,431,832	+0.35(+2.03%)
Dec 18, 2023	17.19	17.36	17.07	17.34	15,304,596	+0.22(+1.26%)
Dec 15, 2023	17.19	17.26	17.03	17.12	20,404,156	-0.14(-0.79%)
Dec 14, 2023	17.20	17.57	17.18	17.26	20,588,318	+0.22(+1.26%)
Dec 13, 2023	15.95	17.05	15.90	17.05	21,461,468	+1.07(+6.67%)
Dec 12, 2023	16.34	16.35	15.90	15.98	13,741,921	-0.32(-1.98%)
Dec 11, 2023	16.23	16.34	16.07	16.30	13,915,082	-0.12(-0.71%)
Dec 08, 2023	16.50	16.66	16.30	16.42	18,667,980	-0.42(-2.50%)
Dec 07, 2023	17.04	17.08	16.73	16.84	14,447,245	-0.14(-0.81%)
Dec 06, 2023	17.12	17.25	16.96	16.98	13,140,290	-0.06(-0.34%)
Dec 05, 2023	17.03	17.13	16.85	17.04	16,540,036	-0.11(-0.63%)
Dec 04, 2023	17.21	17.26	16.98	17.14	21,322,722	-0.20(-1.13%)
Dec 01, 2023	17.17	17.40	17.12	17.34	23,601,090	+0.14(+0.80%)
Nov 30, 2023	16.92	17.22	16.87	17.20	20,004,992	+0.20(+1.15%)
Nov 29, 2023	16.93	17.12	16.85	17.01	17,666,278	+0.18(+1.08%)
Nov 28, 2023	16.08	16.85	16.02	16.83	33,400,150	+0.84(+5.25%)
Nov 27, 2023	15.93	16.10	15.75	15.99	19,082,160	+0.33(+2.09%)
Nov 24, 2023	15.71	15.76	15.54	15.66	7,371,263	-0.01(-0.06%)
Nov 22, 2023	15.65	15.73	15.51	15.67	13,325,224	+0.05(+0.31%)
Nov 21, 2023	15.48	15.80	15.48	15.62	19,925,638	+0.39(+2.53%)
Nov 20, 2023	15.04	15.30	14.93	15.23	9,479,503	+0.08(+0.51%)
Nov 17, 2023	15.51	15.51	15.14	15.16	9,648,169	-0.16(-1.07%)
Nov 16, 2023	15.16	15.52	15.14	15.32	15,466,673	+0.26(+1.73%)
Nov 15, 2023	15.10	15.21	14.95	15.06	11,703,978	-0.10(-0.64%)
Nov 14, 2023	14.95	15.24	14.86	15.16	16,252,939	+0.56(+3.83%)
Nov 13, 2023	14.69	14.80	14.58	14.60	12,471,242	-0.09(-0.59%)
Nov 10, 2023	14.63	14.69	14.48	14.68	12,571,403	-0.08(-0.52%)
Nov 09, 2023	14.71	15.01	14.58	14.76	11,515,227	+0.13(+0.86%)
Nov 08, 2023	15.08	15.16	14.55	14.64	15,226,506	-0.57(-3.74%)
Nov 07, 2023	15.46	15.54	15.02	15.21	20,326,764	-0.51(-3.25%)
Nov 06, 2023	15.75	15.95	15.65	15.72	15,770,243	-0.18(-1.15%)
Nov 03, 2023	15.63	15.99	15.55	15.90	29,471,514	+0.41(+2.68%)
Nov 02, 2023	15.63	15.66	15.35	15.48	23,420,312	+0.02(+0.12%)

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.