Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	19.54	19.64	19.31	19.31	1,148,783	-0.19(-0.96%)
Jan 30, 2024	19.22	19.55	19.22	19.49	623,869	+0.13(+0.66%)
Jan 29, 2024	19.24	19.41	19.15	19.37	684,997	+0.12(+0.62%)
Jan 26, 2024	19.37	19.46	19.17	19.25	1,084,861	+0.00(+0.00%)
Jan 25, 2024	18.96	19.26	18.94	19.25	1,054,202	+0.50(+2.69%)
Jan 24, 2024	18.95	18.96	18.68	18.74	1,170,262	-0.03(-0.16%)
Jan 23, 2024	19.10	19.14	18.68	18.77	871,110	-0.23(-1.20%)
Jan 22, 2024	18.91	19.04	18.85	19.00	701,266	+0.19(+1.00%)
Jan 19, 2024	18.80	18.89	18.60	18.81	1,011,729	+0.03(+0.16%)
Jan 18, 2024	18.77	18.81	18.68	18.78	817,592	+0.04(+0.21%)
Jan 17, 2024	18.71	18.82	18.65	18.74	919,143	-0.16(-0.84%)
Jan 16, 2024	19.16	19.18	18.88	18.90	913,295	-0.39(-2.00%)
Jan 12, 2024	19.47	19.51	19.22	19.29	796,675	-0.05(-0.26%)
Jan 11, 2024	19.27	19.40	19.09	19.34	1,556,603	-0.05(-0.26%)
Jan 10, 2024	19.43	19.44	19.27	19.39	705,358	-0.07(-0.36%)
Jan 09, 2024	19.49	19.49	19.35	19.46	632,498	-0.13(-0.66%)
Jan 08, 2024	19.28	19.58	19.23	19.58	1,079,971	+0.27(+1.38%)
Jan 05, 2024	19.15	19.42	19.09	19.32	1,843,281	+0.13(+0.67%)
Jan 04, 2024	19.23	19.42	19.16	19.19	1,137,521	-0.14(-0.72%)
Jan 03, 2024	19.36	19.42	19.19	19.33	1,131,872	-0.18(-0.91%)
Jan 02, 2024	19.49	19.63	19.38	19.50	1,242,951	-0.09(-0.45%)
Dec 29, 2023	19.56	19.66	19.50	19.59	652,230	-0.05(-0.25%)
Dec 28, 2023	19.59	19.78	19.59	19.64	649,992	-0.01(-0.05%)
Dec 27, 2023	19.83	19.88	19.61	19.65	634,080	-0.18(-0.90%)
Dec 26, 2023	19.61	19.88	19.57	19.83	661,829	+0.23(+1.16%)
Dec 22, 2023	19.63	19.77	19.54	19.60	644,095	+0.11(+0.56%)
Dec 21, 2023	19.52	19.70	19.36	19.49	933,584	+0.05(+0.25%)
Dec 20, 2023	19.67	19.80	19.45	19.45	1,175,091	-0.24(-1.21%)
Dec 19, 2023	19.40	19.72	19.40	19.68	1,143,045	+0.35(+1.79%)
Dec 18, 2023	19.42	19.42	19.16	19.34	1,992,902	-0.05(-0.26%)
Dec 15, 2023	19.57	19.59	19.33	19.39	2,852,540	-0.25(-1.26%)
Dec 14, 2023	19.81	20.07	19.60	19.63	1,272,386	-0.04(-0.20%)
Dec 13, 2023	19.01	19.68	18.94	19.67	1,307,945	+0.67(+3.51%)
Dec 12, 2023	19.05	19.08	18.85	19.00	906,657	-0.05(-0.26%)
Dec 11, 2023	19.00	19.14	18.92	19.05	942,187	+0.07(+0.36%)
Dec 08, 2023	18.85	19.04	18.81	18.99	878,395	+0.14(+0.73%)
Dec 07, 2023	18.85	18.90	18.72	18.85	742,930	+0.05(+0.26%)
Dec 06, 2023	18.83	18.94	18.77	18.80	923,687	+0.13(+0.69%)
Dec 05, 2023	18.99	18.99	18.67	18.67	841,639	-0.33(-1.76%)
Dec 04, 2023	18.92	19.11	18.92	19.00	754,399	+0.02(+0.10%)
Dec 01, 2023	18.84	19.06	18.77	18.99	1,478,577	+0.17(+0.89%)
Nov 30, 2023	18.68	18.86	18.54	18.82	1,443,444	+0.22(+1.16%)
Nov 29, 2023	18.78	18.93	18.57	18.60	1,205,073	-0.09(-0.47%)
Nov 28, 2023	18.69	18.77	18.55	18.69	1,237,154	-0.04(-0.21%)
Nov 27, 2023	18.63	18.77	18.55	18.73	1,105,479	+0.04(+0.21%)
Nov 24, 2023	18.75	18.78	18.68	18.69	406,649	-0.01(-0.05%)
Nov 22, 2023	18.43	18.74	18.29	18.70	1,154,211	+0.40(+2.20%)
Nov 21, 2023	18.27	18.36	18.06	18.30	1,059,347	+0.08(+0.43%)
Nov 20, 2023	18.31	18.34	18.14	18.22	1,011,796	-0.17(-0.91%)
Nov 17, 2023	18.45	18.59	18.39	18.39	915,131	+0.01(+0.05%)
Nov 16, 2023	18.47	18.52	18.22	18.38	912,597	-0.04(-0.21%)
Nov 15, 2023	18.50	18.65	18.36	18.41	851,573	-0.04(-0.21%)
Nov 14, 2023	18.07	18.47	18.01	18.45	1,214,508	+0.68(+3.82%)
Nov 13, 2023	18.03	18.03	17.74	17.78	932,089	-0.26(-1.42%)
Nov 10, 2023	17.90	18.04	17.74	18.03	752,243	+0.20(+1.10%)
Nov 09, 2023	17.95	18.03	17.79	17.83	1,008,055	-0.07(-0.38%)
Nov 08, 2023	18.21	18.33	17.89	17.90	1,142,382	-0.28(-1.51%)
Nov 07, 2023	18.51	18.51	18.17	18.18	1,055,992	-0.54(-2.89%)
Nov 06, 2023	18.69	18.84	18.66	18.72	1,695,087	-0.01(-0.05%)
Nov 03, 2023	18.74	18.83	18.41	18.73	4,026,033	+0.26(+1.38%)
Nov 02, 2023	18.47	19.44	18.39	18.47	2,810,144	+0.15(+0.80%)

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.