Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	17.43	17.94	17.34	17.93	14,532,674	+0.43(+2.46%)
Jan 30, 2024	17.74	17.79	17.44	17.50	8,051,699	-0.17(-0.96%)
Jan 29, 2024	18.00	18.05	17.65	17.67	7,255,429	-0.30(-1.67%)
Jan 26, 2024	18.13	18.14	17.82	17.97	10,284,095	-0.06(-0.33%)
Jan 25, 2024	18.25	18.42	18.03	18.03	11,341,374	-0.33(-1.80%)
Jan 24, 2024	18.05	18.39	18.00	18.36	10,860,034	+0.13(+0.71%)
Jan 23, 2024	18.17	18.37	18.10	18.23	6,885,002	+0.18(+1.00%)
Jan 22, 2024	18.12	18.21	17.91	18.05	9,662,403	-0.23(-1.26%)
Jan 19, 2024	18.69	18.89	18.15	18.28	13,051,450	-0.58(-3.08%)
Jan 18, 2024	19.25	19.39	18.78	18.86	13,345,535	-0.28(-1.46%)
Jan 17, 2024	19.31	19.36	19.00	19.14	10,836,980	+0.14(+0.74%)
Jan 16, 2024	18.81	19.24	18.72	19.00	13,935,282	+0.35(+1.88%)
Jan 12, 2024	18.42	18.83	18.31	18.65	10,024,957	+0.20(+1.08%)
Jan 11, 2024	18.38	18.88	18.32	18.45	13,372,025	+0.00(+0.00%)
Jan 10, 2024	18.67	18.70	18.37	18.45	6,875,071	-0.24(-1.28%)
Jan 09, 2024	18.75	18.91	18.65	18.69	7,884,844	+0.25(+1.36%)
Jan 08, 2024	18.98	19.11	18.44	18.44	9,906,064	-0.33(-1.76%)
Jan 05, 2024	18.81	18.99	18.53	18.77	13,979,766	-0.01(-0.05%)
Jan 04, 2024	18.75	18.80	18.38	18.78	11,862,677	-0.02(-0.11%)
Jan 03, 2024	18.59	18.85	18.52	18.80	13,145,486	+0.43(+2.34%)
Jan 02, 2024	18.70	18.70	18.27	18.37	10,009,461	-0.02(-0.11%)
Dec 29, 2023	18.38	18.63	18.31	18.39	9,243,530	+0.04(+0.22%)
Dec 28, 2023	18.43	18.45	18.26	18.35	5,467,743	-0.03(-0.16%)
Dec 27, 2023	18.61	18.65	18.36	18.38	6,541,856	-0.17(-0.92%)
Dec 26, 2023	18.81	18.82	18.45	18.55	4,487,373	-0.21(-1.12%)
Dec 22, 2023	18.81	18.97	18.56	18.76	7,927,793	+0.02(+0.11%)
Dec 21, 2023	18.92	19.18	18.73	18.74	10,806,468	-0.46(-2.40%)
Dec 20, 2023	18.64	19.22	18.38	19.20	9,862,796	+0.70(+3.80%)
Dec 19, 2023	18.84	18.85	18.49	18.50	5,757,069	-0.36(-1.94%)
Dec 18, 2023	18.82	18.90	18.73	18.86	6,405,988	-0.06(-0.31%)
Dec 15, 2023	19.05	19.11	18.79	18.92	10,014,441	+0.00(+0.00%)
Dec 14, 2023	19.01	19.24	18.86	18.92	12,985,550	-0.23(-1.18%)
Dec 13, 2023	19.98	20.08	19.15	19.15	9,439,687	-0.85(-4.24%)
Dec 12, 2023	20.16	20.33	19.95	20.00	5,739,113	-0.26(-1.27%)
Dec 11, 2023	20.47	20.57	20.24	20.25	4,633,641	-0.30(-1.44%)
Dec 08, 2023	20.77	20.83	20.44	20.55	8,534,801	-0.19(-0.90%)
Dec 07, 2023	20.73	20.90	20.65	20.74	5,507,585	-0.09(-0.43%)
Dec 06, 2023	20.54	20.88	20.41	20.82	6,894,957	+0.16(+0.76%)
Dec 05, 2023	20.71	20.89	20.62	20.67	7,190,058	+0.13(+0.62%)
Dec 04, 2023	20.81	20.82	20.49	20.54	7,983,200	+0.07(+0.34%)
Dec 01, 2023	21.00	21.02	20.43	20.47	11,758,912	-0.54(-2.58%)
Nov 30, 2023	21.60	21.64	20.96	21.01	12,041,566	-0.94(-4.27%)
Nov 29, 2023	21.89	22.00	21.67	21.95	5,219,185	-0.08(-0.36%)
Nov 28, 2023	22.15	22.23	21.84	22.03	5,205,854	-0.14(-0.62%)
Nov 27, 2023	22.12	22.28	22.03	22.17	3,043,888	+0.09(+0.40%)
Nov 24, 2023	22.21	22.22	22.04	22.08	1,626,282	-0.21(-0.93%)
Nov 22, 2023	22.43	22.49	22.18	22.29	4,060,846	-0.31(-1.35%)
Nov 21, 2023	22.54	22.68	22.52	22.59	2,679,032	+0.16(+0.70%)
Nov 20, 2023	22.93	22.93	22.30	22.43	3,357,337	-0.41(-1.81%)
Nov 17, 2023	22.76	22.98	22.68	22.85	3,751,988	+0.01(+0.04%)
Nov 16, 2023	22.93	23.08	22.69	22.84	6,494,374	+0.08(+0.35%)
Nov 15, 2023	22.97	23.02	22.65	22.76	4,524,792	-0.35(-1.49%)
Nov 14, 2023	23.31	23.48	22.88	23.10	6,890,264	-1.02(-4.21%)
Nov 13, 2023	24.37	24.40	23.96	24.12	4,798,405	-0.12(-0.49%)
Nov 10, 2023	24.73	25.06	24.16	24.24	5,999,668	-0.85(-3.38%)
Nov 09, 2023	24.46	25.15	24.45	25.09	6,972,745	+0.47(+1.92%)
Nov 08, 2023	24.40	24.85	24.30	24.61	4,519,118	+0.10(+0.40%)
Nov 07, 2023	24.69	24.77	24.39	24.51	4,602,896	-0.09(-0.36%)
Nov 06, 2023	24.63	24.85	24.47	24.60	4,209,862	-0.07(-0.28%)
Nov 03, 2023	24.78	24.94	24.46	24.67	6,859,268	-0.47(-1.88%)
Nov 02, 2023	25.99	26.10	25.13	25.15	7,684,621	-1.33(-5.03%)

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.