Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	21.32	21.49	20.51	20.52	478,512	-0.79(-3.71%)
Jan 30, 2024	21.29	21.50	21.24	21.31	256,499	-0.01(-0.05%)
Jan 29, 2024	20.99	21.40	20.70	21.32	156,504	+0.29(+1.36%)
Jan 26, 2024	21.06	21.18	20.92	21.04	191,705	+0.08(+0.38%)
Jan 25, 2024	21.13	21.22	20.82	20.96	135,810	+0.16(+0.76%)
Jan 24, 2024	21.69	21.69	20.73	20.80	179,067	-0.53(-2.50%)
Jan 23, 2024	21.42	21.61	21.22	21.33	240,340	+0.20(+0.94%)
Jan 22, 2024	20.87	21.24	20.87	21.14	315,899	+0.51(+2.49%)
Jan 19, 2024	20.57	20.63	20.26	20.62	169,284	+0.17(+0.82%)
Jan 18, 2024	20.27	20.47	19.98	20.45	258,442	+0.39(+1.92%)
Jan 17, 2024	19.92	20.09	19.86	20.07	359,511	-0.06(-0.29%)
Jan 16, 2024	20.05	20.23	19.88	20.13	435,988	-0.13(-0.63%)
Jan 12, 2024	20.59	20.70	20.12	20.26	190,768	-0.01(-0.05%)
Jan 11, 2024	20.38	20.38	20.08	20.27	280,171	-0.12(-0.58%)
Jan 10, 2024	20.65	20.83	20.34	20.38	303,566	-0.25(-1.19%)
Jan 09, 2024	20.66	20.75	20.45	20.63	224,215	-0.34(-1.64%)
Jan 08, 2024	20.58	21.20	20.56	20.97	275,810	+0.37(+1.81%)
Jan 05, 2024	20.29	20.84	20.23	20.60	260,666	+0.13(+0.62%)
Jan 04, 2024	20.72	20.79	20.30	20.47	303,718	-0.19(-0.90%)
Jan 03, 2024	21.63	21.63	20.39	20.66	329,689	-1.24(-5.65%)
Jan 02, 2024	22.09	22.33	21.78	21.90	297,125	-0.42(-1.89%)
Dec 29, 2023	22.49	22.65	22.32	22.32	269,789	-0.26(-1.13%)
Dec 28, 2023	22.55	22.67	22.48	22.57	311,307	-0.11(-0.48%)
Dec 27, 2023	22.79	22.99	22.56	22.68	241,591	-0.03(-0.13%)
Dec 26, 2023	22.27	22.80	22.20	22.71	269,392	+0.60(+2.71%)
Dec 22, 2023	22.14	22.43	22.08	22.11	270,863	+0.17(+0.76%)
Dec 21, 2023	21.70	22.04	21.55	21.95	353,578	+0.38(+1.78%)
Dec 20, 2023	21.82	22.31	21.53	21.56	268,893	-0.43(-1.96%)
Dec 19, 2023	21.75	22.13	21.69	21.99	279,674	+0.35(+1.63%)
Dec 18, 2023	21.99	21.99	21.41	21.64	294,724	-0.24(-1.08%)
Dec 15, 2023	22.29	22.29	21.65	21.88	1,282,009	-0.31(-1.42%)
Dec 14, 2023	21.92	22.55	21.66	22.19	439,378	+0.73(+3.39%)
Dec 13, 2023	20.79	21.46	20.63	21.46	649,402	+0.54(+2.58%)
Dec 12, 2023	20.73	21.22	20.64	20.92	403,014	+0.08(+0.38%)
Dec 11, 2023	21.21	21.71	20.63	20.85	614,251	-0.28(-1.35%)
Dec 08, 2023	21.18	21.64	20.91	21.13	820,693	-0.60(-2.76%)
Dec 07, 2023	21.49	21.94	20.09	21.73	999,342	-2.22(-9.27%)
Dec 06, 2023	24.21	24.69	23.92	23.95	314,692	+0.02(+0.08%)
Dec 05, 2023	24.60	24.74	23.86	23.93	424,474	-0.86(-3.48%)
Dec 04, 2023	23.82	24.88	23.82	24.79	291,618	+0.85(+3.57%)
Dec 01, 2023	23.19	24.01	22.96	23.94	303,438	+0.64(+2.74%)
Nov 30, 2023	23.51	23.57	23.08	23.30	259,298	-0.09(-0.38%)
Nov 29, 2023	23.55	23.93	23.27	23.39	184,053	+0.09(+0.38%)
Nov 28, 2023	23.29	23.71	23.19	23.30	144,855	-0.14(-0.59%)
Nov 27, 2023	23.34	23.63	23.05	23.44	161,027	-0.02(-0.08%)
Nov 24, 2023	23.16	23.57	23.11	23.46	50,133	+0.27(+1.14%)
Nov 22, 2023	23.20	23.41	23.06	23.19	141,018	+0.16(+0.68%)
Nov 21, 2023	23.53	23.53	23.03	23.04	99,336	-0.60(-2.53%)
Nov 20, 2023	23.44	23.71	23.21	23.63	146,797	+0.18(+0.75%)
Nov 17, 2023	23.64	23.79	23.36	23.46	159,206	+0.06(+0.25%)
Nov 16, 2023	23.57	23.63	23.14	23.40	131,922	-0.21(-0.87%)
Nov 15, 2023	23.72	24.27	23.53	23.60	261,128	-0.07(-0.29%)
Nov 14, 2023	23.05	23.76	23.05	23.67	248,353	+1.35(+6.02%)
Nov 13, 2023	22.50	22.71	22.30	22.33	159,807	-0.33(-1.47%)
Nov 10, 2023	22.43	22.80	22.17	22.66	195,813	+0.49(+2.21%)
Nov 09, 2023	23.27	23.27	22.03	22.17	253,666	-0.87(-3.79%)
Nov 08, 2023	23.49	23.69	23.03	23.04	222,497	-0.35(-1.51%)
Nov 07, 2023	23.55	23.64	23.18	23.40	220,040	-0.26(-1.08%)
Nov 06, 2023	23.58	23.79	23.42	23.65	195,912	-0.01(-0.04%)
Nov 03, 2023	23.64	23.95	23.55	23.66	329,815	+0.59(+2.55%)
Nov 02, 2023	23.08	23.30	22.76	23.07	174,870	+0.30(+1.34%)

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.