Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	14.18	14.28	13.97	13.99	2,286,296	+0.13(+0.94%)
Jan 30, 2024	13.88	13.90	13.75	13.86	583,470	-0.17(-1.21%)
Jan 29, 2024	14.13	14.13	13.93	14.03	467,416	-0.21(-1.47%)
Jan 26, 2024	14.28	14.31	14.18	14.24	162,787	+0.00(+0.00%)
Jan 25, 2024	14.19	14.27	14.14	14.24	71,080	+0.16(+1.14%)
Jan 24, 2024	14.29	14.32	14.04	14.08	131,878	-0.01(-0.07%)
Jan 23, 2024	13.90	14.11	13.87	14.09	1,476,188	+0.32(+2.32%)
Jan 22, 2024	13.97	14.05	13.63	13.77	92,227	-0.30(-2.13%)
Jan 19, 2024	13.83	14.10	13.80	14.07	1,637,489	+0.11(+0.79%)
Jan 18, 2024	14.00	14.00	13.86	13.96	31,717	-0.12(-0.85%)
Jan 17, 2024	14.04	14.10	13.97	14.08	230,226	-0.05(-0.35%)
Jan 16, 2024	14.38	14.35	14.13	14.13	44,467	-0.49(-3.35%)
Jan 12, 2024	14.78	14.85	14.59	14.62	435,782	+0.02(+0.14%)
Jan 11, 2024	14.60	14.64	14.41	14.60	514,282	+0.04(+0.27%)
Jan 10, 2024	14.55	14.59	14.50	14.56	51,607	-0.03(-0.20%)
Jan 09, 2024	14.61	14.67	14.59	14.59	80,864	-0.15(-1.02%)
Jan 08, 2024	14.54	14.78	14.54	14.74	117,532	+0.23(+1.59%)
Jan 05, 2024	14.51	14.66	14.43	14.51	2,574,896	+0.24(+1.68%)
Jan 04, 2024	14.32	14.36	14.23	14.27	713,927	-0.24(-1.65%)
Jan 03, 2024	14.41	14.61	14.41	14.51	99,746	+0.03(+0.21%)
Jan 02, 2024	14.84	14.88	14.41	14.48	3,217,530	-0.58(-3.85%)
Dec 29, 2023	15.16	15.19	15.01	15.06	142,221	-0.03(-0.20%)
Dec 28, 2023	15.25	15.28	15.06	15.09	451,806	-0.19(-1.22%)
Dec 27, 2023	15.17	15.29	15.16	15.28	576,824	+0.07(+0.43%)
Dec 26, 2023	15.09	15.22	15.08	15.21	711,112	+0.20(+1.33%)
Dec 22, 2023	14.98	15.07	14.88	15.01	1,033,764	+0.04(+0.27%)
Dec 21, 2023	14.98	15.04	14.89	14.97	412,959	+0.20(+1.35%)
Dec 20, 2023	14.98	14.99	14.72	14.77	1,655,207	-0.21(-1.43%)
Dec 19, 2023	14.94	15.05	14.94	14.98	150,321	+0.17(+1.13%)
Dec 18, 2023	14.66	14.87	14.64	14.82	102,140	+0.21(+1.41%)
Dec 15, 2023	14.83	14.83	14.57	14.61	1,239,093	-0.27(-1.79%)
Dec 14, 2023	14.93	15.04	14.77	14.88	3,430,149	+0.18(+1.20%)
Dec 13, 2023	14.27	14.77	14.16	14.70	1,018,031	+0.55(+3.89%)
Dec 12, 2023	14.21	14.21	14.07	14.15	112,763	-0.04(-0.28%)
Dec 11, 2023	14.12	14.23	14.08	14.19	714,777	-0.06(-0.41%)
Dec 08, 2023	14.10	14.34	14.02	14.25	161,730	+0.00(+0.00%)
Dec 07, 2023	14.33	14.34	14.12	14.25	1,494,776	+0.08(+0.56%)
Dec 06, 2023	14.37	14.37	14.13	14.17	191,355	+0.00(+0.00%)
Dec 05, 2023	14.16	14.27	14.04	14.17	1,630,496	+0.08(+0.56%)
Dec 04, 2023	14.14	14.20	14.05	14.09	1,408,375	-0.26(-1.78%)
Dec 01, 2023	13.92	14.36	13.92	14.35	1,117,694	+0.39(+2.82%)
Nov 30, 2023	13.87	13.98	13.78	13.95	171,454	+0.06(+0.42%)
Nov 29, 2023	14.06	14.14	13.87	13.89	596,511	-0.17(-1.19%)
Nov 28, 2023	13.81	14.11	13.81	14.06	24,951	+0.24(+1.71%)
Nov 27, 2023	13.78	13.84	13.67	13.82	136,954	+0.00(+0.00%)
Nov 24, 2023	13.78	13.86	13.76	13.82	103,021	-0.01(-0.07%)
Nov 22, 2023	14.18	14.18	13.80	13.83	589,829	-0.09(-0.64%)
Nov 21, 2023	14.15	14.15	13.80	13.92	1,530,482	-0.34(-2.41%)
Nov 20, 2023	14.02	14.28	14.02	14.27	918,082	+0.25(+1.75%)
Nov 17, 2023	13.95	14.10	13.93	14.02	460,638	-0.10(-0.70%)
Nov 16, 2023	14.08	14.16	13.93	14.12	602,387	+0.05(+0.35%)
Nov 15, 2023	14.17	14.24	13.92	14.07	270,964	+0.11(+0.78%)
Nov 14, 2023	13.91	13.99	13.78	13.96	518,166	+0.59(+4.41%)
Nov 13, 2023	13.26	13.42	13.18	13.37	2,032,177	-0.04(-0.29%)
Nov 10, 2023	13.27	13.46	13.25	13.41	42,466	+0.33(+2.56%)
Nov 09, 2023	13.39	13.44	12.98	13.08	66,678	-0.14(-1.04%)
Nov 08, 2023	13.41	13.48	13.16	13.21	30,890	-0.21(-1.54%)
Nov 07, 2023	13.34	13.48	13.29	13.42	846,324	+0.23(+1.72%)
Nov 06, 2023	13.13	13.23	13.03	13.19	812,716	-0.02(-0.15%)
Nov 03, 2023	12.99	13.22	12.96	13.21	1,330,843	+0.32(+2.52%)
Nov 02, 2023	12.67	12.97	12.65	12.89	320,735	+0.46(+3.72%)

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.