Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	18.09	18.38	18.04	18.05	1,311,806	-0.08(-0.44%)
Jan 30, 2024	17.88	18.24	17.88	18.13	1,229,181	+0.13(+0.72%)
Jan 29, 2024	18.05	18.06	17.80	18.00	1,160,757	-0.05(-0.28%)
Jan 26, 2024	17.95	18.18	17.88	18.05	782,339	+0.21(+1.18%)
Jan 25, 2024	17.99	18.00	17.62	17.84	2,401,114	-0.10(-0.56%)
Jan 24, 2024	18.54	18.57	17.94	17.94	1,818,357	-0.52(-2.82%)
Jan 23, 2024	18.34	18.47	18.15	18.46	1,460,082	+0.17(+0.93%)
Jan 22, 2024	18.50	18.56	18.21	18.29	1,278,855	-0.21(-1.14%)
Jan 19, 2024	18.02	18.61	17.97	18.50	1,543,381	+0.48(+2.66%)
Jan 18, 2024	18.12	18.12	17.88	18.02	1,805,582	-0.03(-0.17%)
Jan 17, 2024	18.05	18.27	17.84	18.05	3,056,140	-0.30(-1.63%)
Jan 16, 2024	18.51	18.70	18.22	18.35	2,013,360	-0.44(-2.34%)
Jan 12, 2024	18.59	18.89	18.48	18.79	1,387,016	+0.34(+1.84%)
Jan 11, 2024	18.16	18.52	18.02	18.45	1,249,956	+0.39(+2.16%)
Jan 10, 2024	18.01	18.16	17.80	18.06	1,868,364	+0.08(+0.44%)
Jan 09, 2024	18.19	18.30	17.98	17.98	1,449,118	-0.33(-1.80%)
Jan 08, 2024	18.31	18.33	18.21	18.31	531,397	+0.03(+0.16%)
Jan 05, 2024	18.28	18.33	18.07	18.28	736,918	+0.10(+0.55%)
Jan 04, 2024	18.26	18.26	18.06	18.18	865,231	-0.03(-0.16%)
Jan 03, 2024	18.40	18.54	18.16	18.21	870,231	-0.26(-1.41%)
Jan 02, 2024	18.41	18.66	18.40	18.47	767,218	-0.05(-0.27%)
Dec 29, 2023	18.35	18.57	18.31	18.52	1,296,167	+0.16(+0.87%)
Dec 28, 2023	18.46	18.58	18.36	18.36	651,756	-0.14(-0.76%)
Dec 27, 2023	18.55	18.57	18.43	18.50	1,321,016	-0.08(-0.43%)
Dec 26, 2023	18.63	18.71	18.63	18.58	532,439	+0.06(+0.32%)
Dec 22, 2023	18.81	18.82	18.49	18.52	750,564	-0.18(-0.96%)
Dec 21, 2023	18.44	18.79	18.44	18.70	839,897	+0.33(+1.80%)
Dec 20, 2023	18.69	18.91	18.34	18.37	1,394,850	-0.34(-1.82%)
Dec 19, 2023	19.15	19.21	18.59	18.71	1,169,225	-0.25(-1.32%)
Dec 18, 2023	18.80	19.03	18.64	18.96	1,170,610	+0.23(+1.23%)
Dec 15, 2023	18.76	18.93	18.67	18.73	1,915,252	-0.18(-0.95%)
Dec 14, 2023	18.30	18.96	18.30	18.91	1,754,801	+0.56(+3.05%)
Dec 13, 2023	18.12	18.41	18.00	18.35	1,076,209	+0.25(+1.38%)
Dec 12, 2023	18.27	18.30	18.01	18.10	698,639	-0.16(-0.88%)
Dec 11, 2023	18.29	18.43	18.09	18.26	1,214,176	-0.06(-0.33%)
Dec 08, 2023	18.30	18.48	18.23	18.32	851,072	-0.04(-0.22%)
Dec 07, 2023	18.79	18.81	18.36	18.36	1,283,919	-0.29(-1.55%)
Dec 06, 2023	18.46	18.77	18.44	18.65	2,463,594	+0.27(+1.47%)
Dec 05, 2023	18.39	18.45	18.03	18.38	1,113,405	+0.03(+0.16%)
Dec 04, 2023	18.55	18.62	18.22	18.35	1,860,035	-0.26(-1.40%)
Dec 01, 2023	18.09	18.64	18.07	18.61	1,176,661	+0.44(+2.42%)
Nov 30, 2023	17.89	18.30	17.80	18.17	1,930,919	+0.28(+1.57%)
Nov 29, 2023	17.81	18.05	17.75	17.89	1,012,555	+0.09(+0.51%)
Nov 28, 2023	17.66	17.88	17.62	17.80	985,431	+0.06(+0.34%)
Nov 27, 2023	18.05	18.10	17.70	17.74	1,298,143	-0.34(-1.88%)
Nov 24, 2023	17.62	18.14	17.62	18.08	613,332	+0.45(+2.55%)
Nov 22, 2023	17.60	17.75	17.60	17.63	592,512	-0.02(-0.11%)
Nov 21, 2023	17.77	17.84	17.59	17.65	1,146,829	-0.06(-0.34%)
Nov 20, 2023	17.76	17.88	17.68	17.71	941,064	+0.01(+0.06%)
Nov 17, 2023	17.77	17.84	17.64	17.70	859,789	+0.00(+0.00%)
Nov 16, 2023	17.71	17.84	17.61	17.70	1,304,795	-0.03(-0.17%)
Nov 15, 2023	17.74	17.87	17.65	17.73	1,993,355	-0.08(-0.45%)
Nov 14, 2023	17.50	17.98	17.50	17.81	2,949,748	+0.47(+2.71%)
Nov 13, 2023	17.16	17.43	17.13	17.34	2,344,001	+0.06(+0.35%)
Nov 10, 2023	17.00	17.29	16.95	17.28	2,000,864	+0.35(+2.07%)
Nov 09, 2023	16.78	17.25	16.78	16.93	1,354,523	+0.08(+0.48%)
Nov 08, 2023	16.93	17.06	16.80	16.85	735,527	-0.06(-0.35%)
Nov 07, 2023	17.15	17.20	16.87	16.91	1,412,241	-0.23(-1.32%)
Nov 06, 2023	17.00	17.54	17.00	17.14	1,580,669	+0.09(+0.52%)
Nov 03, 2023	17.11	17.46	16.90	17.05	1,589,660	+0.23(+1.35%)
Nov 02, 2023	16.57	16.88	16.57	16.82	1,370,777	+0.39(+2.40%)

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.