Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	17.72	17.90	17.16	17.19	5,697,466	-0.62(-3.48%)
Jan 30, 2024	18.27	18.27	17.64	17.81	4,137,199	-0.51(-2.78%)
Jan 29, 2024	18.12	18.60	18.09	18.32	5,136,935	+0.22(+1.22%)
Jan 26, 2024	17.90	18.27	17.78	18.10	4,192,629	+0.20(+1.12%)
Jan 25, 2024	17.55	17.92	17.30	17.90	4,282,884	+0.53(+3.05%)
Jan 24, 2024	17.47	17.74	17.27	17.37	3,833,835	+0.29(+1.70%)
Jan 23, 2024	17.43	17.48	17.01	17.08	4,410,143	-0.25(-1.44%)
Jan 22, 2024	17.65	18.87	17.12	17.33	12,455,056	+0.30(+1.76%)
Jan 19, 2024	17.43	17.45	16.54	17.03	7,071,350	-0.35(-2.01%)
Jan 18, 2024	17.80	18.05	17.14	17.38	4,891,588	-0.17(-0.97%)
Jan 17, 2024	17.37	17.77	17.17	17.55	7,250,407	-0.13(-0.74%)
Jan 16, 2024	17.02	18.00	16.98	17.68	11,359,541	+0.57(+3.33%)
Jan 12, 2024	17.38	17.48	16.72	17.11	3,992,602	+0.07(+0.41%)
Jan 11, 2024	17.04	17.28	16.77	17.04	3,719,387	+0.02(+0.12%)
Jan 10, 2024	16.63	17.07	16.14	17.02	5,639,312	+0.35(+2.10%)
Jan 09, 2024	17.02	17.20	16.44	16.67	5,837,766	-0.79(-4.52%)
Jan 08, 2024	17.26	17.61	17.12	17.46	3,639,118	+0.36(+2.11%)
Jan 05, 2024	16.67	17.24	16.62	17.10	4,801,066	+0.48(+2.89%)
Jan 04, 2024	16.95	16.95	16.58	16.62	3,599,751	-0.45(-2.64%)
Jan 03, 2024	17.35	17.38	17.01	17.07	4,174,258	-0.60(-3.40%)
Jan 02, 2024	17.76	17.98	17.42	17.67	3,898,733	-0.36(-2.00%)
Dec 29, 2023	18.30	18.44	18.01	18.03	2,745,935	-0.26(-1.42%)
Dec 28, 2023	18.50	18.60	18.27	18.29	3,168,672	-0.24(-1.30%)
Dec 27, 2023	18.20	18.61	18.05	18.53	4,334,152	+0.37(+2.04%)
Dec 26, 2023	18.06	18.23	17.94	18.16	2,837,781	+0.15(+0.83%)
Dec 22, 2023	17.94	18.06	17.79	18.01	4,225,576	+0.17(+0.95%)
Dec 21, 2023	17.70	17.91	17.52	17.84	3,520,944	+0.43(+2.47%)
Dec 20, 2023	17.90	18.30	17.39	17.41	5,100,073	-0.55(-3.06%)
Dec 19, 2023	17.62	18.33	17.62	17.96	5,055,476	+0.46(+2.63%)
Dec 18, 2023	17.46	17.74	17.12	17.50	4,591,475	+0.42(+2.46%)
Dec 15, 2023	17.12	17.60	16.88	17.08	5,762,615	+0.07(+0.41%)
Dec 14, 2023	16.95	17.37	16.86	17.01	5,784,494	+0.43(+2.59%)
Dec 13, 2023	15.97	16.58	15.76	16.58	4,858,370	+0.67(+4.21%)
Dec 12, 2023	15.63	16.01	15.39	15.91	4,251,326	+0.23(+1.47%)
Dec 11, 2023	15.90	15.90	15.26	15.68	4,823,196	-0.16(-1.01%)
Dec 08, 2023	15.95	16.17	15.74	15.84	4,099,693	-0.11(-0.69%)
Dec 07, 2023	16.29	16.29	15.67	15.95	5,286,627	-0.32(-1.97%)
Dec 06, 2023	16.37	16.80	16.24	16.27	5,163,675	+0.06(+0.37%)
Dec 05, 2023	16.40	16.64	15.99	16.21	5,259,841	-0.22(-1.34%)
Dec 04, 2023	16.23	16.64	15.91	16.43	6,004,581	+0.03(+0.18%)
Dec 01, 2023	15.65	16.45	15.50	16.40	8,106,481	+0.80(+5.13%)
Nov 30, 2023	15.23	15.64	15.11	15.60	6,844,371	+0.29(+1.89%)
Nov 29, 2023	15.00	15.44	14.95	15.31	6,340,238	+0.41(+2.75%)
Nov 28, 2023	14.72	14.96	14.68	14.90	5,091,530	+0.19(+1.29%)
Nov 27, 2023	14.50	14.79	14.34	14.71	6,043,485	+0.21(+1.45%)
Nov 24, 2023	14.15	14.52	14.10	14.50	2,824,176	+0.31(+2.18%)
Nov 22, 2023	13.92	14.47	13.89	14.19	7,307,320	+0.47(+3.43%)
Nov 21, 2023	13.75	13.95	13.66	13.72	3,610,875	-0.19(-1.37%)
Nov 20, 2023	14.01	14.10	13.72	13.91	4,517,840	+0.04(+0.29%)
Nov 17, 2023	13.80	14.18	13.46	13.87	7,455,280	+0.19(+1.39%)
Nov 16, 2023	13.74	14.22	13.49	13.68	11,751,210	+0.12(+0.88%)
Nov 15, 2023	13.26	14.09	13.04	13.56	17,585,712	+0.71(+5.53%)
Nov 14, 2023	12.44	12.95	12.35	12.85	13,785,312	+0.75(+6.20%)
Nov 13, 2023	11.15	12.16	11.09	12.10	20,065,536	+1.38(+12.87%)
Nov 10, 2023	10.30	10.86	10.20	10.72	13,063,224	+0.43(+4.18%)
Nov 09, 2023	10.60	10.65	10.25	10.29	4,893,975	-0.08(-0.77%)
Nov 08, 2023	10.57	10.61	10.27	10.37	4,634,424	-0.23(-2.17%)
Nov 07, 2023	10.68	10.93	10.58	10.60	3,643,429	-0.09(-0.84%)
Nov 06, 2023	10.99	11.12	10.62	10.69	4,053,976	-0.25(-2.29%)
Nov 03, 2023	10.59	11.16	10.59	10.94	6,023,354	+0.54(+5.19%)
Nov 02, 2023	10.23	10.42	9.960	10.40	6,468,674	+0.24(+2.36%)

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.