Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	15.52	15.56	14.44	14.46	72,259,192	+0.90(+6.65%)
Jan 30, 2024	13.43	13.78	13.36	13.55	8,784,043	-0.07(-0.51%)
Jan 29, 2024	13.62	13.71	13.34	13.62	8,538,850	-0.05(-0.36%)
Jan 26, 2024	13.85	13.85	13.60	13.67	9,075,846	-0.16(-1.15%)
Jan 25, 2024	13.83	14.40	13.37	13.83	30,952,782	+0.59(+4.49%)
Jan 24, 2024	13.69	13.70	12.96	13.24	17,510,040	-0.32(-2.34%)
Jan 23, 2024	13.77	13.85	13.52	13.55	9,498,483	-0.07(-0.51%)
Jan 22, 2024	13.31	13.92	13.29	13.62	11,719,466	+0.35(+2.61%)
Jan 19, 2024	12.93	13.34	12.74	13.28	13,927,550	+0.29(+2.21%)
Jan 18, 2024	13.02	13.06	12.79	12.99	7,996,390	+0.11(+0.85%)
Jan 17, 2024	12.96	13.08	12.72	12.88	10,377,411	-0.23(-1.74%)
Jan 16, 2024	13.07	13.39	13.00	13.11	11,125,432	-0.10(-0.75%)
Jan 12, 2024	13.18	13.54	13.12	13.21	12,487,383	-0.02(-0.15%)
Jan 11, 2024	13.75	13.77	13.03	13.23	19,662,832	-0.76(-5.45%)
Jan 10, 2024	14.00	14.42	13.79	13.99	21,539,152	-0.11(-0.77%)
Jan 09, 2024	14.40	14.43	14.06	14.10	10,659,083	-0.46(-3.13%)
Jan 08, 2024	14.43	14.82	14.35	14.56	12,474,686	+0.04(+0.27%)
Jan 05, 2024	14.26	14.90	14.18	14.52	12,857,825	+0.16(+1.10%)
Jan 04, 2024	14.06	14.40	13.88	14.36	10,823,538	+0.30(+2.11%)
Jan 03, 2024	14.00	14.19	13.65	14.06	14,573,363	-0.21(-1.46%)
Jan 02, 2024	14.56	14.61	14.20	14.27	14,697,497	-0.39(-2.64%)
Dec 29, 2023	14.86	15.01	14.61	14.65	12,290,639	-0.36(-2.38%)
Dec 28, 2023	14.84	15.24	14.76	15.01	21,869,462	+0.16(+1.07%)
Dec 27, 2023	14.84	14.86	14.58	14.85	9,197,200	-0.03(-0.20%)
Dec 26, 2023	14.86	15.01	14.75	14.88	12,670,694	+0.02(+0.13%)
Dec 22, 2023	14.97	15.16	14.81	14.86	17,983,996	-0.07(-0.46%)
Dec 21, 2023	15.07	15.36	14.65	14.93	30,262,010	-0.43(-2.77%)
Dec 20, 2023	15.86	16.13	15.03	15.36	37,024,544	-0.32(-2.02%)
Dec 19, 2023	15.41	15.78	15.26	15.67	14,880,130	+0.31(+2.00%)
Dec 18, 2023	15.92	16.15	15.31	15.37	14,258,435	-0.75(-4.67%)
Dec 15, 2023	16.44	16.48	15.83	16.12	24,506,520	-0.44(-2.63%)
Dec 14, 2023	16.01	16.68	16.01	16.56	20,278,226	+1.02(+6.57%)
Dec 13, 2023	14.87	15.68	14.49	15.54	26,260,646	+0.45(+3.01%)
Dec 12, 2023	16.02	16.08	15.04	15.08	19,583,436	-0.96(-5.97%)
Dec 11, 2023	17.18	17.28	15.92	16.04	27,223,096	-0.60(-3.62%)
Dec 08, 2023	15.56	17.05	15.53	16.64	50,394,588	+1.80(+12.11%)
Dec 07, 2023	15.06	15.15	14.78	14.84	10,008,639	-0.19(-1.25%)
Dec 06, 2023	15.37	15.57	15.00	15.03	9,812,533	-0.29(-1.87%)
Dec 05, 2023	15.62	15.67	15.17	15.32	12,517,684	-0.43(-2.76%)
Dec 04, 2023	15.55	15.81	15.29	15.75	13,313,938	+0.17(+1.08%)
Dec 01, 2023	14.62	15.62	14.24	15.59	31,378,944	+1.39(+9.81%)
Nov 30, 2023	14.27	14.31	14.05	14.19	13,475,733	-0.04(-0.28%)
Nov 29, 2023	13.90	14.27	13.82	14.23	10,805,771	+0.49(+3.60%)
Nov 28, 2023	13.98	14.03	13.63	13.74	12,146,883	-0.24(-1.70%)
Nov 27, 2023	13.87	14.03	13.69	13.98	7,169,466	-0.06(-0.42%)
Nov 24, 2023	14.03	14.12	13.94	14.03	3,340,914	+0.05(+0.35%)
Nov 22, 2023	14.03	14.06	13.88	13.99	23,032,674	+0.10(+0.71%)
Nov 21, 2023	13.58	13.95	13.46	13.89	16,661,830	+0.13(+0.93%)
Nov 20, 2023	13.26	14.08	13.08	13.76	22,136,972	+0.73(+5.61%)
Nov 17, 2023	12.74	13.13	12.64	13.03	9,526,616	+0.42(+3.37%)
Nov 16, 2023	12.99	13.14	12.29	12.60	12,214,386	-0.40(-3.11%)
Nov 15, 2023	12.40	13.08	12.40	13.01	11,716,043	+0.64(+5.19%)
Nov 14, 2023	12.40	13.07	12.31	12.37	16,342,708	+0.51(+4.33%)
Nov 13, 2023	11.89	12.10	11.76	11.85	8,305,797	-0.10(-0.83%)
Nov 10, 2023	12.03	12.07	11.73	11.95	9,711,279	-0.03(-0.25%)
Nov 09, 2023	12.02	12.22	11.66	11.98	18,394,460	+0.31(+2.62%)
Nov 08, 2023	12.08	12.14	11.42	11.67	24,386,466	-1.01(-7.94%)
Nov 07, 2023	12.46	12.79	12.35	12.68	12,748,801	+0.15(+1.18%)
Nov 06, 2023	12.93	13.25	12.29	12.53	22,569,876	-1.06(-7.78%)
Nov 03, 2023	12.79	13.63	12.69	13.59	32,335,000	+1.82(+15.44%)
Nov 02, 2023	10.93	11.79	10.90	11.77	24,164,326	+1.11(+10.37%)

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.