Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	22.29	22.64	22.02	22.12	100,542	-0.04(-0.18%)
Jan 30, 2024	22.42	22.45	22.03	22.16	86,668	-0.14(-0.63%)
Jan 29, 2024	22.30	22.32	21.94	22.30	97,845	+0.19(+0.86%)
Jan 26, 2024	22.12	22.27	22.05	22.11	40,439	-0.01(-0.05%)
Jan 25, 2024	22.12	22.23	21.98	22.12	38,235	+0.29(+1.31%)
Jan 24, 2024	22.70	22.70	21.75	21.84	71,880	-0.43(-1.91%)
Jan 23, 2024	21.92	22.26	21.86	22.26	34,993	+0.49(+2.25%)
Jan 22, 2024	21.61	21.79	21.31	21.77	61,206	-0.05(-0.23%)
Jan 19, 2024	21.69	21.82	21.54	21.82	88,961	+0.14(+0.67%)
Jan 18, 2024	21.80	21.80	21.59	21.68	77,605	-0.04(-0.21%)
Jan 17, 2024	22.01	22.01	21.62	21.72	47,904	-0.57(-2.54%)
Jan 16, 2024	22.88	22.88	22.23	22.29	90,010	-1.09(-4.64%)
Jan 12, 2024	23.40	23.71	23.22	23.37	227,913	+0.59(+2.59%)
Jan 11, 2024	22.97	23.03	22.52	22.78	60,734	-0.22(-0.96%)
Jan 10, 2024	23.08	23.09	22.81	23.00	40,312	-0.02(-0.07%)
Jan 09, 2024	23.45	23.45	22.93	23.02	41,545	-0.47(-2.02%)
Jan 08, 2024	23.31	23.67	23.10	23.49	51,108	-0.02(-0.09%)
Jan 05, 2024	23.46	23.97	23.38	23.51	33,923	+0.01(+0.04%)
Jan 04, 2024	23.43	23.63	23.28	23.50	42,814	+0.04(+0.17%)
Jan 03, 2024	23.58	23.66	23.31	23.46	70,593	-0.67(-2.78%)
Jan 02, 2024	24.58	24.76	24.10	24.13	142,799	-0.45(-1.83%)
Dec 29, 2023	24.68	24.71	24.43	24.58	92,101	-0.07(-0.28%)
Dec 28, 2023	25.23	25.32	24.64	24.65	74,808	-0.73(-2.88%)
Dec 27, 2023	25.30	25.53	25.20	25.38	56,710	+0.37(+1.48%)
Dec 26, 2023	25.07	25.10	24.92	25.01	44,106	-0.08(-0.32%)
Dec 22, 2023	25.33	25.60	25.02	25.09	88,864	+0.29(+1.17%)
Dec 21, 2023	24.89	24.96	24.71	24.80	125,753	+0.37(+1.51%)
Dec 20, 2023	25.05	25.22	24.43	24.43	82,395	-0.61(-2.43%)
Dec 19, 2023	24.56	25.22	24.52	25.04	128,141	+0.72(+2.97%)
Dec 18, 2023	24.28	24.38	24.06	24.32	93,301	+0.08(+0.35%)
Dec 15, 2023	24.19	24.46	24.06	24.23	350,610	-0.12(-0.51%)
Dec 14, 2023	24.28	24.83	24.13	24.36	223,030	+0.46(+1.95%)
Dec 13, 2023	22.49	23.89	22.39	23.89	287,949	+1.45(+6.48%)
Dec 12, 2023	23.02	23.02	22.38	22.44	335,024	-0.54(-2.35%)
Dec 11, 2023	22.93	23.06	22.75	22.98	37,014	-0.29(-1.25%)
Dec 08, 2023	23.25	23.51	23.00	23.27	78,958	-0.41(-1.71%)
Dec 07, 2023	24.03	24.03	23.55	23.67	41,570	-0.26(-1.07%)
Dec 06, 2023	24.20	24.21	23.84	23.93	68,925	+0.00(+0.00%)
Dec 05, 2023	24.03	24.10	23.73	23.93	96,333	-0.37(-1.51%)
Dec 04, 2023	24.36	24.50	24.07	24.30	180,108	-0.49(-1.99%)
Dec 01, 2023	24.25	24.87	24.25	24.79	274,582	+0.43(+1.75%)
Nov 30, 2023	24.23	24.37	24.04	24.36	101,001	+0.09(+0.37%)
Nov 29, 2023	24.25	24.36	23.91	24.28	88,483	+0.10(+0.41%)
Nov 28, 2023	23.24	24.19	23.12	24.18	216,169	+1.16(+5.03%)
Nov 27, 2023	22.79	23.13	22.78	23.02	55,150	+0.39(+1.73%)
Nov 24, 2023	22.40	22.67	22.40	22.63	32,369	+0.14(+0.64%)
Nov 22, 2023	22.47	22.59	22.34	22.49	54,229	+0.03(+0.13%)
Nov 21, 2023	22.20	22.72	22.20	22.46	67,024	+0.56(+2.57%)
Nov 20, 2023	21.75	21.96	21.56	21.89	57,851	+0.03(+0.16%)
Nov 17, 2023	22.05	22.05	21.80	21.86	47,173	-0.16(-0.74%)
Nov 16, 2023	21.69	22.30	21.65	22.02	87,430	+0.32(+1.46%)
Nov 15, 2023	21.92	21.92	21.53	21.70	39,283	-0.09(-0.41%)
Nov 14, 2023	21.33	21.91	21.33	21.79	62,651	+0.98(+4.70%)
Nov 13, 2023	20.77	21.06	20.67	20.82	57,759	-0.12(-0.57%)
Nov 10, 2023	21.01	21.07	20.80	20.93	51,122	-0.28(-1.31%)
Nov 09, 2023	21.36	21.65	21.13	21.21	36,079	-0.12(-0.56%)
Nov 08, 2023	21.78	21.89	21.18	21.33	40,110	-0.73(-3.32%)
Nov 07, 2023	22.21	22.23	21.75	22.06	28,237	-0.52(-2.32%)
Nov 06, 2023	22.77	22.87	22.56	22.59	80,589	-0.29(-1.25%)
Nov 03, 2023	22.10	23.04	22.09	22.87	67,576	+1.00(+4.57%)
Nov 02, 2023	21.95	21.95	21.66	21.87	65,771	+0.08(+0.36%)

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.