Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	12.08	12.46	11.81	12.45	5,035,283	+0.44(+3.69%)
Jan 30, 2024	12.43	12.47	11.96	12.01	2,385,188	-0.44(-3.55%)
Jan 29, 2024	12.67	12.77	12.43	12.45	2,124,665	-0.11(-0.86%)
Jan 26, 2024	12.74	12.78	12.50	12.56	2,230,910	-0.11(-0.85%)
Jan 25, 2024	12.71	12.92	12.64	12.67	2,384,955	-0.17(-1.30%)
Jan 24, 2024	12.82	12.87	12.64	12.83	2,983,942	-0.20(-1.51%)
Jan 23, 2024	13.07	13.17	12.98	13.03	1,367,440	-0.05(-0.38%)
Jan 22, 2024	13.08	13.14	12.87	13.08	2,924,378	-0.18(-1.34%)
Jan 19, 2024	13.77	13.88	13.18	13.26	3,780,459	-0.66(-4.73%)
Jan 18, 2024	13.99	14.32	13.88	13.92	4,118,555	-0.06(-0.42%)
Jan 17, 2024	14.24	14.24	13.79	13.98	4,640,801	+0.09(+0.64%)
Jan 16, 2024	13.91	14.08	13.79	13.89	4,561,798	+0.27(+1.95%)
Jan 12, 2024	13.34	13.75	13.16	13.62	5,606,907	+0.12(+0.87%)
Jan 11, 2024	13.38	13.79	13.34	13.50	4,341,694	+0.19(+1.40%)
Jan 10, 2024	13.46	13.56	13.28	13.32	1,877,134	-0.07(-0.51%)
Jan 09, 2024	13.33	13.47	13.31	13.39	1,926,769	+0.29(+2.18%)
Jan 08, 2024	13.36	13.54	13.08	13.10	2,624,405	-0.26(-1.91%)
Jan 05, 2024	13.53	13.54	13.15	13.36	2,294,280	-0.18(-1.31%)
Jan 04, 2024	13.60	13.60	13.18	13.53	2,955,273	-0.09(-0.65%)
Jan 03, 2024	13.49	13.72	13.43	13.62	4,085,915	+0.31(+2.37%)
Jan 02, 2024	13.63	13.67	13.29	13.31	2,067,637	-0.14(-1.02%)
Dec 29, 2023	13.39	13.59	13.30	13.44	2,490,458	+0.14(+1.03%)
Dec 28, 2023	13.52	13.52	13.25	13.31	1,589,321	-0.13(-0.95%)
Dec 27, 2023	13.64	13.71	13.43	13.43	1,523,088	-0.14(-1.01%)
Dec 26, 2023	13.71	13.74	13.47	13.57	1,415,784	-0.13(-0.93%)
Dec 22, 2023	13.70	13.86	13.55	13.70	1,819,543	-0.11(-0.78%)
Dec 21, 2023	13.99	14.15	13.76	13.81	3,032,982	-0.33(-2.36%)
Dec 20, 2023	13.59	14.16	13.47	14.14	2,077,052	+0.69(+5.16%)
Dec 19, 2023	13.76	13.89	13.43	13.45	912,436	-0.30(-2.20%)
Dec 18, 2023	13.69	13.78	13.61	13.75	1,268,389	-0.11(-0.78%)
Dec 15, 2023	13.86	14.04	13.78	13.86	1,817,112	+0.26(+1.94%)
Dec 14, 2023	13.69	13.85	13.47	13.59	3,553,698	-0.40(-2.87%)
Dec 13, 2023	14.70	14.80	13.97	14.00	2,219,298	-0.74(-5.04%)
Dec 12, 2023	14.98	15.11	14.72	14.74	1,189,187	-0.31(-2.08%)
Dec 11, 2023	15.32	15.32	14.97	15.05	854,168	-0.31(-2.04%)
Dec 08, 2023	15.57	15.67	15.25	15.37	1,217,036	-0.21(-1.32%)
Dec 07, 2023	15.68	15.77	15.52	15.57	1,020,984	-0.16(-1.00%)
Dec 06, 2023	15.29	15.81	15.09	15.73	1,709,467	+0.23(+1.52%)
Dec 05, 2023	15.50	15.71	15.42	15.49	1,291,236	+0.23(+1.54%)
Dec 04, 2023	15.55	15.55	15.11	15.26	1,237,156	-0.02(-0.13%)
Dec 01, 2023	15.70	15.72	15.17	15.28	1,907,122	-0.33(-2.13%)
Nov 30, 2023	15.99	16.12	15.56	15.61	1,859,320	-0.49(-3.04%)
Nov 29, 2023	16.25	16.25	15.79	16.10	1,487,171	-0.31(-1.91%)
Nov 28, 2023	16.46	16.54	16.26	16.41	1,124,882	+0.05(+0.30%)
Nov 27, 2023	16.42	16.51	16.32	16.36	1,035,058	+0.10(+0.60%)
Nov 24, 2023	16.39	16.39	16.15	16.26	655,708	-0.12(-0.72%)
Nov 22, 2023	16.43	16.52	16.27	16.38	1,100,364	-0.16(-0.95%)
Nov 21, 2023	16.60	16.61	16.41	16.54	915,272	+0.00(+0.00%)
Nov 20, 2023	16.77	16.86	16.38	16.54	1,280,161	-0.17(-1.00%)
Nov 17, 2023	16.76	16.89	16.68	16.70	1,223,501	-0.24(-1.44%)
Nov 16, 2023	17.05	17.15	16.88	16.95	1,818,357	-0.13(-0.74%)
Nov 15, 2023	17.32	17.33	16.97	17.08	1,806,948	-0.33(-1.91%)
Nov 14, 2023	17.82	17.85	17.11	17.41	3,138,417	-1.04(-5.62%)
Nov 13, 2023	18.56	18.63	18.30	18.45	1,395,118	+0.10(+0.53%)
Nov 10, 2023	18.78	19.06	18.31	18.35	2,334,747	-0.67(-3.55%)
Nov 09, 2023	18.53	19.08	18.49	19.02	2,149,906	+0.28(+1.51%)
Nov 08, 2023	18.81	19.07	18.68	18.74	2,064,354	-0.08(-0.42%)
Nov 07, 2023	18.90	18.96	18.65	18.82	1,622,143	+0.14(+0.73%)
Nov 06, 2023	18.42	18.98	18.32	18.68	1,644,431	+0.17(+0.90%)
Nov 03, 2023	18.71	18.75	18.25	18.51	2,086,316	-0.77(-4.01%)
Nov 02, 2023	20.20	20.28	19.23	19.29	2,329,134	-1.48(-7.11%)

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.