Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	18.61	19.03	18.45	18.47	1,931,953	-0.13(-0.70%)
Jan 30, 2024	18.60	18.73	18.47	18.60	501,015	-0.17(-0.90%)
Jan 29, 2024	18.68	18.81	18.41	18.77	548,859	+0.10(+0.53%)
Jan 26, 2024	19.00	19.21	18.67	18.67	414,891	-0.20(-1.05%)
Jan 25, 2024	18.46	18.95	18.46	18.87	482,050	+0.67(+3.66%)
Jan 24, 2024	18.44	18.68	18.12	18.20	479,164	+0.00(+0.00%)
Jan 23, 2024	18.17	18.66	17.94	18.20	692,008	+0.28(+1.55%)
Jan 22, 2024	17.43	17.93	17.36	17.92	774,175	+0.63(+3.63%)
Jan 19, 2024	17.37	17.51	17.01	17.30	728,268	+0.01(+0.06%)
Jan 18, 2024	17.23	17.30	16.80	17.29	529,357	+0.09(+0.52%)
Jan 17, 2024	17.22	17.53	17.10	17.20	541,630	-0.38(-2.15%)
Jan 16, 2024	17.92	17.94	17.51	17.57	529,419	-0.46(-2.54%)
Jan 12, 2024	18.67	18.78	17.91	18.03	371,716	-0.34(-1.84%)
Jan 11, 2024	18.57	18.57	17.97	18.37	553,531	-0.31(-1.65%)
Jan 10, 2024	18.40	18.75	18.29	18.68	513,607	+0.28(+1.51%)
Jan 09, 2024	18.61	18.70	18.31	18.40	489,403	-0.50(-2.63%)
Jan 08, 2024	18.57	19.09	18.45	18.90	439,234	+0.36(+1.93%)
Jan 05, 2024	18.69	18.87	18.26	18.54	443,616	-0.30(-1.59%)
Jan 04, 2024	19.08	19.27	18.74	18.84	618,086	-0.31(-1.61%)
Jan 03, 2024	20.10	20.21	19.01	19.15	953,758	-1.07(-5.31%)
Jan 02, 2024	19.26	20.65	19.13	20.22	635,290	+0.90(+4.63%)
Dec 29, 2023	19.26	19.49	19.23	19.33	533,295	+0.04(+0.21%)
Dec 28, 2023	19.10	19.47	19.10	19.29	381,842	+0.13(+0.68%)
Dec 27, 2023	19.32	19.46	19.13	19.16	451,799	+0.03(+0.16%)
Dec 26, 2023	19.31	19.35	19.05	19.13	374,992	-0.12(-0.62%)
Dec 22, 2023	19.53	19.98	19.13	19.25	371,883	-0.25(-1.28%)
Dec 21, 2023	19.36	19.50	18.95	19.49	474,361	+0.30(+1.56%)
Dec 20, 2023	19.55	19.84	19.14	19.20	681,407	-0.39(-1.98%)
Dec 19, 2023	19.36	19.82	19.23	19.58	829,534	+0.40(+2.07%)
Dec 18, 2023	19.28	19.50	19.03	19.19	570,512	-0.07(-0.36%)
Dec 15, 2023	19.90	19.92	19.24	19.26	4,411,710	-0.44(-2.22%)
Dec 14, 2023	19.44	20.10	19.44	19.69	715,365	+0.69(+3.61%)
Dec 13, 2023	18.07	19.11	17.92	19.01	758,551	+0.88(+4.83%)
Dec 12, 2023	17.91	18.35	17.58	18.13	510,948	+0.13(+0.72%)
Dec 11, 2023	17.64	18.21	17.64	18.00	705,874	+0.35(+1.97%)
Dec 08, 2023	17.91	17.91	17.51	17.65	393,101	-0.29(-1.61%)
Dec 07, 2023	17.41	18.08	17.34	17.94	415,822	+0.50(+2.85%)
Dec 06, 2023	17.23	17.77	17.11	17.44	465,390	+0.34(+1.98%)
Dec 05, 2023	17.39	17.49	17.04	17.11	428,867	-0.43(-2.44%)
Dec 04, 2023	17.32	17.95	17.32	17.53	443,233	+0.06(+0.34%)
Dec 01, 2023	16.89	17.60	16.77	17.47	540,428	+0.54(+3.17%)
Nov 30, 2023	16.88	17.12	16.57	16.94	512,120	+0.27(+1.61%)
Nov 29, 2023	16.67	17.06	16.53	16.67	436,184	+0.13(+0.78%)
Nov 28, 2023	16.55	16.68	16.31	16.54	400,830	-0.05(-0.30%)
Nov 27, 2023	17.03	17.17	16.56	16.59	369,573	-0.60(-3.47%)
Nov 24, 2023	16.93	17.34	16.93	17.19	214,688	+0.31(+1.83%)
Nov 22, 2023	16.92	17.33	16.75	16.88	434,118	+0.17(+1.01%)
Nov 21, 2023	16.96	17.09	16.60	16.71	535,384	-0.34(-2.00%)
Nov 20, 2023	17.44	17.44	16.88	17.05	590,736	-0.46(-2.61%)
Nov 17, 2023	17.45	17.61	17.30	17.51	599,775	+0.24(+1.41%)
Nov 16, 2023	17.50	17.84	17.02	17.26	556,827	-0.45(-2.53%)
Nov 15, 2023	17.32	17.91	17.32	17.71	930,909	+0.49(+2.82%)
Nov 14, 2023	16.30	17.40	16.24	17.22	571,366	+1.34(+8.45%)
Nov 13, 2023	16.08	16.21	15.82	15.88	460,342	-0.18(-1.15%)
Nov 10, 2023	16.14	16.25	15.71	16.07	468,812	-0.08(-0.48%)
Nov 09, 2023	16.09	16.22	15.80	16.14	515,312	+0.21(+1.34%)
Nov 08, 2023	16.78	16.81	15.91	15.93	477,486	-0.82(-4.88%)
Nov 07, 2023	16.49	16.82	16.25	16.75	594,622	-0.13(-0.75%)
Nov 06, 2023	17.60	17.68	16.80	16.87	749,250	-0.62(-3.56%)
Nov 03, 2023	16.88	17.83	16.78	17.50	909,620	+1.10(+6.70%)
Nov 02, 2023	16.89	17.09	15.76	16.40	1,493,956	-1.71(-9.45%)

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.