Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	17.93	18.23	17.73	17.76	5,190,226	-0.33(-1.82%)
Jan 30, 2024	17.91	18.19	17.77	18.09	5,752,285	-0.04(-0.21%)
Jan 29, 2024	18.29	18.36	17.88	18.13	9,803,677	-0.22(-1.22%)
Jan 26, 2024	18.30	18.55	18.23	18.35	9,119,244	+0.08(+0.43%)
Jan 25, 2024	18.25	18.49	18.05	18.27	14,751,176	+0.66(+3.75%)
Jan 24, 2024	17.82	17.97	17.56	17.61	7,611,919	-0.05(-0.27%)
Jan 23, 2024	18.20	18.27	17.27	17.66	12,540,188	-0.07(-0.38%)
Jan 22, 2024	17.26	17.89	17.16	17.73	16,216,312	+0.61(+3.57%)
Jan 19, 2024	17.30	17.31	16.64	17.12	12,249,337	-0.29(-1.67%)
Jan 18, 2024	17.51	17.67	16.94	17.41	7,580,228	+0.07(+0.39%)
Jan 17, 2024	17.38	17.50	17.23	17.34	6,236,973	-0.30(-1.71%)
Jan 16, 2024	17.69	17.69	17.37	17.64	10,455,717	-0.36(-2.00%)
Jan 12, 2024	18.27	18.30	17.77	18.00	7,160,694	-0.08(-0.43%)
Jan 11, 2024	18.36	18.39	17.92	18.08	12,115,314	-0.35(-1.90%)
Jan 10, 2024	18.48	18.57	18.18	18.43	4,997,880	-0.07(-0.37%)
Jan 09, 2024	18.51	18.66	18.37	18.50	4,414,265	-0.06(-0.31%)
Jan 08, 2024	18.34	18.74	18.25	18.56	4,724,135	+0.28(+1.54%)
Jan 05, 2024	18.20	18.88	18.15	18.27	7,378,586	+0.04(+0.21%)
Jan 04, 2024	18.33	18.51	18.21	18.23	5,604,599	-0.16(-0.84%)
Jan 03, 2024	18.87	18.89	18.02	18.39	10,909,238	-0.80(-4.15%)
Jan 02, 2024	19.34	19.61	18.95	19.19	9,689,833	-0.35(-1.79%)
Dec 29, 2023	19.61	19.79	19.52	19.54	5,068,434	-0.22(-1.13%)
Dec 28, 2023	19.29	19.81	19.28	19.76	5,413,315	+0.24(+1.24%)
Dec 27, 2023	19.76	19.79	19.28	19.52	5,829,729	-0.21(-1.08%)
Dec 26, 2023	19.42	19.80	19.40	19.73	7,334,557	+0.32(+1.65%)
Dec 22, 2023	19.26	19.53	19.08	19.41	5,265,951	-0.09(-0.45%)
Dec 21, 2023	19.44	19.56	19.24	19.50	6,081,110	+0.24(+1.26%)
Dec 20, 2023	19.62	19.79	19.24	19.25	8,680,866	-0.42(-2.12%)
Dec 19, 2023	19.63	19.91	19.42	19.67	9,795,513	+0.19(+1.00%)
Dec 18, 2023	19.34	19.64	19.08	19.48	12,385,242	+0.34(+1.78%)
Dec 15, 2023	19.16	19.31	18.88	19.14	13,712,547	+0.09(+0.46%)
Dec 14, 2023	19.37	19.59	18.80	19.05	12,129,055	+0.24(+1.26%)
Dec 13, 2023	18.37	18.89	17.73	18.81	19,718,174	+0.47(+2.57%)
Dec 12, 2023	19.43	19.45	18.28	18.34	28,071,154	-1.66(-8.28%)
Dec 11, 2023	19.20	20.45	18.79	20.00	70,144,760	+3.25(+19.44%)
Dec 08, 2023	16.32	16.80	16.24	16.74	12,399,798	+0.39(+2.35%)
Dec 07, 2023	15.79	16.49	15.75	16.36	9,859,345	+0.60(+3.79%)
Dec 06, 2023	15.92	16.20	15.74	15.76	11,733,258	-0.09(-0.55%)
Dec 05, 2023	16.57	16.64	15.84	15.85	15,328,359	-0.98(-5.84%)
Dec 04, 2023	16.49	17.03	16.45	16.83	15,761,590	+0.34(+2.04%)
Dec 01, 2023	15.24	16.50	15.19	16.49	21,702,902	+1.22(+8.01%)
Nov 30, 2023	15.17	15.38	14.89	15.27	13,234,811	+0.21(+1.41%)
Nov 29, 2023	14.56	15.30	14.55	15.06	14,833,006	+0.65(+4.55%)
Nov 28, 2023	14.26	14.44	14.00	14.40	15,279,686	+0.06(+0.40%)
Nov 27, 2023	14.31	14.40	13.95	14.35	19,294,988	+0.03(+0.20%)
Nov 24, 2023	14.31	14.46	14.06	14.32	9,232,069	+0.03(+0.20%)
Nov 22, 2023	14.44	14.50	14.13	14.29	13,881,944	-0.12(-0.80%)
Nov 21, 2023	14.22	14.41	13.83	14.40	16,168,803	+0.00(+0.00%)
Nov 20, 2023	13.88	14.56	13.75	14.40	22,073,180	+0.50(+3.60%)
Nov 17, 2023	13.03	13.90	13.01	13.90	28,494,600	+1.07(+8.33%)
Nov 16, 2023	13.67	13.89	12.61	12.83	55,508,540	+0.69(+5.71%)
Nov 15, 2023	11.64	12.40	11.62	12.14	29,688,626	+0.85(+7.50%)
Nov 14, 2023	10.59	11.49	10.58	11.29	20,804,154	+0.95(+9.22%)
Nov 13, 2023	10.43	10.54	10.20	10.34	16,589,840	-0.22(-2.10%)
Nov 10, 2023	10.70	10.74	10.32	10.56	13,418,295	-0.12(-1.08%)
Nov 09, 2023	11.19	11.25	10.62	10.68	13,563,212	-0.43(-3.90%)
Nov 08, 2023	11.86	11.91	11.06	11.11	15,897,922	-0.84(-7.01%)
Nov 07, 2023	11.89	12.19	11.89	11.95	8,952,390	-0.12(-0.96%)
Nov 06, 2023	12.52	12.54	11.89	12.06	11,114,365	-0.40(-3.24%)
Nov 03, 2023	12.27	12.57	12.19	12.47	11,648,376	+0.40(+3.35%)
Nov 02, 2023	11.73	12.06	11.71	12.06	10,792,834	+0.45(+3.90%)

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.