Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	21.18	22.16	20.35	20.43	642,675	-0.94(-4.40%)
Jan 30, 2024	22.17	22.17	21.18	21.37	605,013	-1.41(-6.19%)
Jan 29, 2024	21.98	22.91	21.21	22.78	375,372	+0.71(+3.22%)
Jan 26, 2024	23.31	23.67	21.97	22.07	291,485	-0.98(-4.25%)
Jan 25, 2024	22.70	23.10	21.97	23.05	268,562	+1.00(+4.54%)
Jan 24, 2024	24.40	24.40	21.90	22.05	380,291	-1.57(-6.65%)
Jan 23, 2024	23.87	24.01	22.52	23.62	500,512	+0.74(+3.23%)
Jan 22, 2024	21.98	23.27	21.91	22.88	777,009	+1.17(+5.39%)
Jan 19, 2024	21.62	21.76	20.31	21.71	838,569	+0.15(+0.70%)
Jan 18, 2024	21.59	21.90	20.44	21.56	680,472	+0.01(+0.05%)
Jan 17, 2024	23.47	23.47	21.41	21.55	1,001,474	-2.18(-9.19%)
Jan 16, 2024	25.38	25.43	23.11	23.73	518,782	-2.32(-8.91%)
Jan 12, 2024	26.54	27.25	25.65	26.05	674,405	+0.09(+0.35%)
Jan 11, 2024	26.70	27.03	25.56	25.96	584,121	-0.81(-3.03%)
Jan 10, 2024	27.43	27.43	26.27	26.77	375,291	-0.79(-2.87%)
Jan 09, 2024	28.23	28.29	27.28	27.56	348,939	-1.45(-5.00%)
Jan 08, 2024	28.56	29.31	28.26	29.01	316,780	+0.32(+1.12%)
Jan 05, 2024	28.67	30.00	28.21	28.69	251,855	-0.49(-1.68%)
Jan 04, 2024	29.20	29.85	29.02	29.18	418,243	-0.32(-1.08%)
Jan 03, 2024	30.49	30.49	28.89	29.50	404,162	-1.89(-6.02%)
Jan 02, 2024	31.25	32.61	30.94	31.39	370,425	-0.28(-0.88%)
Dec 29, 2023	32.52	32.71	31.35	31.67	272,005	-0.86(-2.64%)
Dec 28, 2023	31.99	32.83	31.99	32.53	275,935	+0.23(+0.71%)
Dec 27, 2023	32.44	32.77	31.91	32.30	257,823	-0.08(-0.25%)
Dec 26, 2023	31.36	32.73	31.06	32.38	187,559	+0.99(+3.15%)
Dec 22, 2023	31.59	32.39	31.23	31.39	297,877	-0.07(-0.22%)
Dec 21, 2023	31.54	32.16	31.09	31.46	326,330	+0.79(+2.58%)
Dec 20, 2023	33.08	33.33	30.56	30.67	376,557	-2.39(-7.23%)
Dec 19, 2023	32.55	33.85	32.32	33.06	361,308	+1.02(+3.18%)
Dec 18, 2023	33.81	34.02	31.73	32.04	464,558	-1.82(-5.38%)
Dec 15, 2023	36.28	36.28	33.70	33.86	1,461,173	-2.66(-7.28%)
Dec 14, 2023	34.82	37.30	34.42	36.52	768,691	+3.33(+10.03%)
Dec 13, 2023	29.21	33.38	29.08	33.19	484,734	+3.91(+13.35%)
Dec 12, 2023	31.55	31.55	29.12	29.28	496,559	-2.40(-7.58%)
Dec 11, 2023	31.62	32.73	31.18	31.68	354,627	-0.07(-0.22%)
Dec 08, 2023	31.80	32.62	30.93	31.75	410,002	-0.29(-0.91%)
Dec 07, 2023	30.49	32.23	30.28	32.04	607,605	+1.82(+6.02%)
Dec 06, 2023	30.85	31.72	29.83	30.22	390,613	-0.13(-0.43%)
Dec 05, 2023	31.98	32.15	29.73	30.35	596,084	-2.01(-6.21%)
Dec 04, 2023	31.63	32.70	31.46	32.36	440,985	+0.64(+2.02%)
Dec 01, 2023	29.41	31.75	28.66	31.72	561,258	+1.76(+5.87%)
Nov 30, 2023	28.73	30.68	28.40	29.96	1,067,183	+1.62(+5.72%)
Nov 29, 2023	29.11	30.21	28.31	28.34	388,136	-0.23(-0.81%)
Nov 28, 2023	27.28	28.89	26.78	28.57	297,513	+1.07(+3.89%)
Nov 27, 2023	28.10	28.22	27.15	27.50	347,201	-1.03(-3.61%)
Nov 24, 2023	28.70	29.20	27.95	28.53	213,059	-0.17(-0.59%)
Nov 22, 2023	28.54	28.87	27.86	28.70	361,978	+0.95(+3.42%)
Nov 21, 2023	28.71	28.75	27.57	27.75	268,713	-1.55(-5.29%)
Nov 20, 2023	28.91	29.71	28.13	29.30	450,044	+0.36(+1.24%)
Nov 17, 2023	27.03	29.65	26.94	28.94	762,917	+2.88(+11.05%)
Nov 16, 2023	27.34	27.84	26.00	26.06	505,694	-1.96(-7.00%)
Nov 15, 2023	27.27	29.39	27.00	28.02	785,434	+0.87(+3.20%)
Nov 14, 2023	24.38	27.52	24.38	27.15	1,256,579	+4.64(+20.61%)
Nov 13, 2023	21.93	23.02	21.68	22.51	613,467	+0.22(+0.99%)
Nov 10, 2023	22.55	22.86	21.43	22.29	837,207	-0.43(-1.89%)
Nov 09, 2023	22.25	23.11	22.00	22.72	1,114,576	+1.01(+4.65%)
Nov 08, 2023	23.06	23.06	20.01	21.71	1,130,157	-0.94(-4.15%)
Nov 07, 2023	21.55	23.00	18.40	22.65	3,625,613	-3.96(-14.88%)
Nov 06, 2023	30.26	30.32	25.93	26.61	1,151,352	-3.20(-10.73%)
Nov 03, 2023	28.65	30.27	27.59	29.81	1,003,563	+2.67(+9.84%)
Nov 02, 2023	26.55	27.83	26.30	27.14	639,997	+1.61(+6.31%)

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.