Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	19.70	19.71	19.62	19.68	1,008,214	+0.00(+0.00%)
Jan 30, 2024	19.66	19.73	19.61	19.68	568,705	+0.06(+0.30%)
Jan 29, 2024	19.58	19.66	19.56	19.62	787,827	+0.05(+0.25%)
Jan 26, 2024	19.52	19.60	19.49	19.57	589,036	+0.02(+0.10%)
Jan 25, 2024	19.42	19.57	19.39	19.55	570,205	+0.18(+0.91%)
Jan 24, 2024	19.38	19.39	19.31	19.38	536,212	+0.07(+0.36%)
Jan 23, 2024	19.31	19.34	19.27	19.31	585,950	-0.02(-0.10%)
Jan 22, 2024	19.24	19.34	19.24	19.33	559,087	+0.11(+0.56%)
Jan 19, 2024	19.08	19.23	18.99	19.22	540,905	+0.14(+0.72%)
Jan 18, 2024	19.17	19.17	19.00	19.08	958,294	-0.06(-0.31%)
Jan 17, 2024	19.14	19.19	19.10	19.14	784,089	-0.04(-0.20%)
Jan 16, 2024	19.27	19.27	19.15	19.18	539,994	-0.11(-0.56%)
Jan 12, 2024	19.22	19.31	19.21	19.29	552,233	+0.10(+0.51%)
Jan 11, 2024	19.17	19.25	19.14	19.19	2,354,614	+0.02(+0.10%)
Jan 10, 2024	19.19	19.28	19.16	19.17	1,124,383	-0.02(-0.10%)
Jan 09, 2024	19.12	19.23	19.10	19.19	1,429,590	+0.04(+0.20%)
Jan 08, 2024	19.03	19.18	19.01	19.15	1,010,431	+0.17(+0.88%)
Jan 05, 2024	19.03	19.11	18.97	18.98	678,108	-0.04(-0.21%)
Jan 04, 2024	18.99	19.08	18.93	19.02	434,799	-0.02(-0.10%)
Jan 03, 2024	18.98	19.08	18.82	19.04	837,437	+0.03(+0.15%)
Jan 02, 2024	18.97	19.03	18.92	19.01	743,750	+0.02(+0.10%)
Dec 29, 2023	19.11	19.15	18.99	18.99	1,101,787	-0.14(-0.72%)
Dec 28, 2023	19.24	19.28	19.12	19.13	780,701	-0.06(-0.33%)
Dec 27, 2023	19.19	19.23	19.16	19.19	1,005,236	+0.04(+0.20%)
Dec 26, 2023	19.12	19.20	19.10	19.16	515,097	+0.04(+0.20%)
Dec 22, 2023	19.13	19.18	19.09	19.12	668,093	+0.01(+0.05%)
Dec 21, 2023	19.13	19.19	19.06	19.11	612,091	+0.06(+0.31%)
Dec 20, 2023	19.06	19.15	19.03	19.05	601,168	+0.00(+0.00%)
Dec 19, 2023	18.93	19.06	18.93	19.05	809,762	+0.12(+0.62%)
Dec 18, 2023	19.02	19.04	18.86	18.93	878,352	-0.08(-0.41%)
Dec 15, 2023	19.10	19.15	19.01	19.01	608,762	-0.09(-0.46%)
Dec 14, 2023	18.91	19.16	18.91	19.10	884,438	+0.32(+1.71%)
Dec 13, 2023	18.48	18.84	18.47	18.78	707,543	+0.28(+1.53%)
Dec 12, 2023	18.47	18.54	18.43	18.49	757,970	+0.03(+0.16%)
Dec 11, 2023	18.55	18.56	18.38	18.46	815,382	-0.09(-0.47%)
Dec 08, 2023	18.58	18.64	18.52	18.55	820,062	-0.12(-0.63%)
Dec 07, 2023	18.59	18.74	18.59	18.67	778,329	+0.06(+0.31%)
Dec 06, 2023	18.64	18.67	18.59	18.61	986,810	+0.02(+0.10%)
Dec 05, 2023	18.64	18.67	18.58	18.59	690,275	+0.02(+0.13%)
Dec 04, 2023	18.66	18.73	18.55	18.57	901,747	-0.15(-0.83%)
Dec 01, 2023	18.53	18.73	18.53	18.72	928,103	+0.18(+0.99%)
Nov 30, 2023	18.50	18.56	18.44	18.54	1,073,539	+0.06(+0.31%)
Nov 29, 2023	18.37	18.50	18.36	18.48	674,643	+0.19(+1.06%)
Nov 28, 2023	18.21	18.33	18.21	18.29	3,667,154	+0.05(+0.27%)
Nov 27, 2023	18.14	18.26	18.13	18.24	1,370,242	+0.12(+0.64%)
Nov 24, 2023	18.08	18.14	18.06	18.12	193,692	+0.04(+0.21%)
Nov 22, 2023	18.26	18.26	17.97	18.08	971,962	-0.09(-0.48%)
Nov 21, 2023	18.22	18.28	18.13	18.17	1,612,922	-0.10(-0.53%)
Nov 20, 2023	18.23	18.29	18.22	18.27	509,296	+0.01(+0.05%)
Nov 17, 2023	18.22	18.34	18.22	18.26	429,060	+0.06(+0.32%)
Nov 16, 2023	18.16	18.24	18.14	18.20	824,184	+0.02(+0.11%)
Nov 15, 2023	18.16	18.21	18.10	18.18	583,018	+0.04(+0.21%)
Nov 14, 2023	18.11	18.31	18.11	18.14	954,104	+0.24(+1.35%)
Nov 13, 2023	17.79	17.95	17.72	17.90	620,335	+0.07(+0.38%)
Nov 10, 2023	17.81	17.85	17.74	17.83	737,739	+0.10(+0.55%)
Nov 09, 2023	17.97	17.97	17.72	17.73	1,612,605	-0.18(-1.03%)
Nov 08, 2023	17.93	18.01	17.91	17.92	634,630	+0.01(+0.05%)
Nov 07, 2023	17.99	18.01	17.88	17.91	730,162	-0.07(-0.38%)
Nov 06, 2023	18.01	18.06	17.93	17.98	711,365	-0.06(-0.32%)
Nov 03, 2023	17.93	18.08	17.92	18.03	755,246	+0.26(+1.44%)
Nov 02, 2023	17.48	17.82	17.48	17.78	3,733,880	+0.41(+2.38%)

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.