Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	18.81	18.91	18.76	18.86	1,034,313	+0.09(+0.50%)
Nov 29, 2023	18.97	18.97	18.74	18.76	896,674	-0.11(-0.60%)
Nov 28, 2023	18.90	18.93	18.79	18.88	1,020,264	-0.01(-0.05%)
Nov 27, 2023	18.91	18.94	18.72	18.88	1,610,069	+0.01(+0.05%)
Nov 24, 2023	18.93	18.96	18.76	18.88	1,101,215	+0.08(+0.40%)
Nov 22, 2023	18.74	18.82	18.69	18.80	1,021,118	+0.15(+0.81%)
Nov 21, 2023	18.74	18.75	18.62	18.65	527,736	-0.08(-0.45%)
Nov 20, 2023	18.78	18.84	18.71	18.73	643,058	-0.05(-0.25%)
Nov 17, 2023	18.82	18.94	18.72	18.78	872,112	+0.08(+0.40%)
Nov 16, 2023	18.83	18.87	18.65	18.71	631,718	-0.08(-0.45%)
Nov 15, 2023	18.72	18.84	18.53	18.79	630,213	+0.07(+0.35%)
Nov 14, 2023	18.86	19.07	18.71	18.72	1,097,375	+0.02(+0.10%)
Nov 13, 2023	18.60	18.73	18.53	18.71	459,273	+0.10(+0.56%)
Nov 10, 2023	18.57	18.63	18.52	18.60	401,472	+0.13(+0.71%)
Nov 09, 2023	18.42	18.58	18.41	18.47	331,310	+0.06(+0.31%)
Nov 08, 2023	18.37	18.42	18.28	18.41	341,084	+0.02(+0.10%)
Nov 07, 2023	18.67	18.67	18.26	18.39	603,566	-0.09(-0.51%)
Nov 06, 2023	18.69	18.70	18.33	18.49	697,891	-0.13(-0.71%)
Nov 03, 2023	18.43	18.76	18.43	18.62	756,247	+0.25(+1.39%)
Nov 02, 2023	18.22	18.37	18.21	18.37	616,123	+0.25(+1.41%)
Nov 01, 2023	17.94	18.24	17.92	18.11	613,744	+0.20(+1.11%)
Oct 31, 2023	17.91	18.10	17.86	17.91	434,511	+0.08(+0.48%)
Oct 30, 2023	17.80	17.87	17.61	17.83	533,311	+0.23(+1.29%)
Oct 27, 2023	17.79	17.85	17.57	17.60	349,721	-0.22(-1.22%)
Oct 26, 2023	17.79	17.98	17.79	17.82	324,496	+0.06(+0.32%)
Oct 25, 2023	17.88	17.92	17.68	17.76	272,246	-0.17(-0.95%)
Oct 24, 2023	17.84	18.06	17.84	17.93	314,797	+0.10(+0.58%)
Oct 23, 2023	17.81	17.95	17.65	17.83	415,004	+0.01(+0.05%)
Oct 20, 2023	18.10	18.15	17.75	17.82	623,375	-0.24(-1.31%)
Oct 19, 2023	18.35	18.37	18.05	18.06	411,288	-0.28(-1.54%)
Oct 18, 2023	18.58	18.64	18.34	18.34	442,027	-0.29(-1.57%)
Oct 17, 2023	18.68	18.84	18.60	18.63	396,914	-0.11(-0.60%)
Oct 16, 2023	18.51	18.83	18.51	18.74	456,550	+0.36(+1.95%)
Oct 13, 2023	18.25	18.49	18.23	18.39	629,128	+0.18(+0.98%)
Oct 12, 2023	18.67	18.71	17.92	18.21	1,240,964	-0.48(-2.57%)
Oct 11, 2023	18.48	18.71	18.43	18.69	494,582	+0.29(+1.59%)
Oct 10, 2023	18.35	18.58	18.35	18.39	416,659	+0.08(+0.46%)
Oct 09, 2023	18.01	18.39	17.96	18.31	381,068	+0.30(+1.68%)
Oct 06, 2023	17.76	18.14	17.75	18.01	626,993	+0.22(+1.22%)
Oct 05, 2023	17.71	17.89	17.66	17.79	550,446	+0.01(+0.05%)
Oct 04, 2023	17.97	17.98	17.36	17.78	1,189,563	-0.24(-1.31%)
Oct 03, 2023	18.38	18.38	17.71	18.02	1,159,059	-0.42(-2.30%)
Oct 02, 2023	18.98	19.02	18.36	18.44	994,171	-0.53(-2.78%)
Sep 29, 2023	18.89	19.07	18.87	18.97	811,369	+0.13(+0.70%)
Sep 28, 2023	18.73	18.88	18.72	18.84	516,416	+0.11(+0.60%)
Sep 27, 2023	18.76	18.97	18.63	18.72	858,890	+0.00(+0.00%)
Sep 26, 2023	18.95	19.07	18.70	18.72	453,708	-0.25(-1.34%)
Sep 25, 2023	18.90	19.00	18.97	18.98	455,073	+0.07(+0.35%)
Sep 22, 2023	18.81	18.95	18.81	18.91	652,801	+0.09(+0.50%)
Sep 21, 2023	19.06	19.06	18.79	18.82	404,884	-0.28(-1.48%)
Sep 20, 2023	19.22	19.27	19.10	19.10	490,962	-0.05(-0.25%)
Sep 19, 2023	19.21	19.23	19.05	19.15	426,785	-0.02(-0.10%)
Sep 18, 2023	19.05	19.19	18.95	19.17	387,026	+0.16(+0.84%)
Sep 15, 2023	18.64	19.02	18.63	19.01	631,285	+0.28(+1.51%)
Sep 14, 2023	18.97	18.98	18.71	18.72	732,841	-0.15(-0.80%)
Sep 13, 2023	18.83	19.00	18.75	18.88	889,798	+0.12(+0.64%)
Sep 12, 2023	18.77	18.87	18.71	18.76	1,193,996	+0.03(+0.15%)
Sep 11, 2023	18.71	18.84	18.62	18.73	1,152,600	+0.19(+1.04%)
Sep 08, 2023	18.38	18.56	18.35	18.54	383,902	+0.17(+0.95%)
Sep 07, 2023	18.19	18.42	18.19	18.36	464,956	+0.17(+0.96%)
Sep 06, 2023	18.34	18.35	18.10	18.19	424,130	-0.16(-0.85%)
Sep 05, 2023	18.55	18.56	18.31	18.34	583,300	-0.17(-0.94%)
Sep 01, 2023	18.51	18.60	18.47	18.52	421,948	+0.11(+0.60%)
Aug 31, 2023	18.43	18.53	18.37	18.41	688,072	+0.04(+0.20%)
Aug 30, 2023	18.30	18.41	18.23	18.37	521,319	+0.11(+0.60%)
Aug 29, 2023	18.17	18.27	18.11	18.26	349,699	+0.13(+0.71%)
Aug 28, 2023	17.99	18.17	17.99	18.13	455,403	+0.15(+0.82%)
Aug 25, 2023	17.92	18.00	17.82	17.99	508,799	+0.10(+0.56%)
Aug 24, 2023	17.85	17.99	17.80	17.88	380,043	+0.00(+0.00%)
Aug 23, 2023	17.79	17.92	17.78	17.88	521,217	+0.17(+0.93%)
Aug 22, 2023	17.99	18.03	17.67	17.72	486,755	-0.28(-1.53%)
Aug 21, 2023	17.95	18.06	17.84	17.99	388,167	+0.02(+0.10%)
Aug 18, 2023	17.87	18.10	17.84	17.98	525,478	+0.08(+0.46%)
Aug 17, 2023	18.06	18.11	17.87	17.89	463,083	-0.18(-1.02%)
Aug 16, 2023	18.09	18.19	17.95	18.08	391,684	-0.01(-0.05%)
Aug 15, 2023	18.26	18.30	18.09	18.09	400,044	-0.21(-1.15%)
Aug 14, 2023	18.30	18.40	18.27	18.30	669,207	+0.00(+0.00%)
Aug 11, 2023	18.38	18.43	18.29	18.30	498,341	-0.09(-0.50%)
Aug 10, 2023	18.48	18.55	18.38	18.39	430,009	+0.01(+0.05%)
Aug 09, 2023	18.55	18.61	18.38	18.38	463,183	-0.24(-1.28%)
Aug 08, 2023	18.59	18.63	18.42	18.62	385,327	+0.00(+0.00%)
Aug 07, 2023	18.53	18.65	18.43	18.62	424,698	+0.16(+0.84%)
Aug 04, 2023	18.32	18.55	18.27	18.46	585,177	+0.11(+0.60%)
Aug 03, 2023	18.59	18.71	18.32	18.35	542,379	-0.42(-2.25%)
Aug 02, 2023	18.77	18.81	18.62	18.77	305,736	-0.04(-0.20%)
Aug 01, 2023	18.73	18.82	18.66	18.81	326,579	+0.08(+0.44%)
Jul 31, 2023	18.75	18.90	18.61	18.73	680,322	+0.01(+0.05%)
Jul 28, 2023	18.66	18.76	18.61	18.72	488,364	+0.12(+0.64%)
Jul 27, 2023	18.76	18.79	18.59	18.60	423,656	-0.18(-0.98%)
Jul 26, 2023	18.55	18.80	18.55	18.78	773,616	+0.30(+1.64%)
Jul 25, 2023	18.58	18.69	18.44	18.48	897,570	-0.15(-0.79%)
Jul 24, 2023	18.44	18.66	18.44	18.63	1,184,988	+0.21(+1.15%)
Jul 21, 2023	18.47	18.53	18.36	18.42	483,688	-0.06(-0.30%)
Jul 20, 2023	18.56	18.58	18.36	18.47	805,254	-0.04(-0.20%)
Jul 19, 2023	18.58	18.64	18.48	18.51	600,463	-0.05(-0.25%)
Jul 18, 2023	18.44	18.71	18.34	18.55	563,281	+0.20(+1.10%)
Jul 17, 2023	18.17	18.41	18.11	18.35	669,535	+0.19(+1.06%)
Jul 14, 2023	18.23	18.24	18.05	18.16	518,617	-0.02(-0.10%)
Jul 13, 2023	18.10	18.23	18.03	18.18	647,149	+0.07(+0.41%)
Jul 12, 2023	18.12	18.20	18.07	18.10	577,283	+0.07(+0.41%)
Jul 11, 2023	18.06	18.10	18.01	18.03	409,845	+0.00(+0.00%)
Jul 10, 2023	18.05	18.13	18.00	18.03	329,794	+0.01(+0.05%)
Jul 07, 2023	17.81	18.07	17.81	18.02	328,820	+0.16(+0.87%)
Jul 06, 2023	17.91	17.92	17.65	17.87	317,442	-0.09(-0.51%)
Jul 05, 2023	17.94	17.98	17.84	17.96	476,241	+0.02(+0.10%)
Jul 03, 2023	17.89	18.03	17.85	17.94	505,083	+0.11(+0.62%)
Jun 30, 2023	17.89	18.05	17.83	17.83	816,537	-0.03(-0.15%)
Jun 29, 2023	17.68	17.88	17.62	17.86	450,855	+0.28(+1.57%)
Jun 28, 2023	17.28	17.60	17.27	17.58	486,150	+0.31(+1.81%)
Jun 27, 2023	17.20	17.36	17.17	17.27	464,354	+0.08(+0.48%)
Jun 26, 2023	17.19	17.24	17.16	17.19	234,674	+0.05(+0.32%)
Jun 23, 2023	17.31	17.34	17.10	17.13	453,427	-0.27(-1.53%)
Jun 22, 2023	17.56	17.59	17.38	17.40	330,793	-0.23(-1.30%)
Jun 21, 2023	17.56	17.68	17.51	17.63	327,884	+0.02(+0.10%)
Jun 20, 2023	17.63	17.73	17.58	17.61	447,820	-0.04(-0.21%)
Jun 16, 2023	17.77	17.84	17.65	17.65	600,512	-0.06(-0.36%)
Jun 15, 2023	17.69	17.87	17.62	17.71	503,908	+1.30(+7.94%)
May 08, 2023	16.37	16.43	16.10	16.41	397,554	+0.35(+2.16%)
May 05, 2023	16.18	16.32	16.02	16.06	572,700	+0.04(+0.22%)
May 04, 2023	16.44	16.50	16.02	16.02	777,662	-0.43(-2.60%)
May 03, 2023	16.46	16.70	16.42	16.45	410,405	+0.01(+0.05%)
May 02, 2023	16.68	16.70	16.18	16.44	411,858	-0.27(-1.60%)
May 01, 2023	16.81	16.90	16.69	16.71	300,961	-0.10(-0.58%)
Apr 28, 2023	16.79	16.95	16.75	16.81	363,843	+0.03(+0.16%)
Apr 27, 2023	16.51	16.81	16.51	16.78	425,340	+0.29(+1.78%)
Apr 26, 2023	16.47	16.62	16.39	16.49	370,519	+0.00(+0.00%)
Apr 25, 2023	16.63	16.71	16.48	16.49	247,231	-0.27(-1.59%)
Apr 24, 2023	16.69	16.82	16.61	16.75	273,500	+0.06(+0.37%)
Apr 21, 2023	16.55	16.69	16.48	16.69	317,420	+0.06(+0.37%)
Apr 20, 2023	16.69	16.77	16.49	16.63	348,862	-0.12(-0.74%)
Apr 19, 2023	16.56	16.75	16.52	16.75	338,977	+0.15(+0.91%)
Apr 18, 2023	16.80	16.80	16.52	16.60	496,906	-0.28(-1.64%)
Apr 17, 2023	16.74	16.91	16.59	16.88	348,421	+0.12(+0.74%)
Apr 14, 2023	16.99	17.04	16.59	16.75	531,797	-0.20(-1.16%)
Apr 13, 2023	16.47	16.99	16.42	16.95	566,879	+0.53(+3.25%)
Apr 12, 2023	16.41	16.50	16.38	16.42	376,269	+0.06(+0.38%)
Apr 11, 2023	16.32	16.43	16.19	16.35	435,101	+0.08(+0.49%)
Apr 10, 2023	16.47	16.51	16.04	16.27	637,269	-0.14(-0.87%)
Apr 06, 2023	16.35	16.43	16.30	16.42	347,832	+0.10(+0.60%)
Apr 05, 2023	16.45	16.50	16.16	16.32	795,099	-0.19(-1.13%)
Apr 04, 2023	16.86	16.90	16.44	16.50	565,996	-0.31(-1.85%)
Apr 03, 2023	16.89	17.02	16.72	16.82	860,071	+0.11(+0.64%)
Mar 31, 2023	16.64	16.75	16.60	16.71	656,018	+0.18(+1.08%)
Mar 30, 2023	16.63	16.66	16.46	16.53	398,930	-0.01(-0.05%)
Mar 29, 2023	16.50	16.57	16.39	16.54	338,613	+0.12(+0.70%)
Mar 28, 2023	16.42	16.51	16.34	16.42	451,415	+0.01(+0.05%)
Mar 27, 2023	16.41	16.50	16.27	16.42	372,497	+0.12(+0.71%)
Mar 24, 2023	15.94	16.32	15.82	16.30	451,055	+0.25(+1.55%)
Mar 23, 2023	16.16	16.36	15.99	16.05	363,077	-0.07(-0.44%)
Mar 22, 2023	16.57	16.57	16.11	16.12	504,254	-0.47(-2.84%)
Mar 21, 2023	16.25	16.62	16.25	16.59	537,366	+0.59(+3.67%)
Mar 20, 2023	16.06	16.41	15.98	16.01	717,712	+0.12(+0.73%)
Mar 17, 2023	16.13	16.14	15.76	15.89	1,736,152	-0.32(-1.98%)
Mar 16, 2023	16.13	16.34	15.84	16.21	1,042,634	-0.01(-0.05%)
Mar 15, 2023	16.05	16.22	15.83	16.22	1,170,912	-0.04(-0.27%)
Mar 14, 2023	16.26	16.64	16.17	16.26	991,532	+0.37(+2.35%)
Mar 13, 2023	15.78	16.15	15.42	15.89	1,605,140	-0.10(-0.65%)
Mar 10, 2023	16.59	16.68	15.85	15.99	1,626,840	-0.73(-4.34%)
Mar 09, 2023	17.32	17.36	16.69	16.72	1,052,751	-0.64(-3.68%)
Mar 08, 2023	17.40	17.44	17.30	17.36	446,616	-0.01(-0.05%)
Mar 07, 2023	17.66	17.66	17.36	17.37	521,904	-0.28(-1.57%)
Mar 06, 2023	17.65	17.73	17.60	17.64	552,537	+0.07(+0.39%)
Mar 03, 2023	17.45	17.64	17.44	17.57	449,605	+0.12(+0.69%)
Mar 02, 2023	17.48	17.52	17.36	17.45	329,778	-0.01(-0.05%)
Mar 01, 2023	17.47	17.62	17.40	17.46	627,253	-0.09(-0.49%)
Feb 28, 2023	17.57	17.61	17.34	17.55	752,195	-0.02(-0.10%)
Feb 27, 2023	17.52	17.83	17.51	17.57	670,929	+0.15(+0.84%)
Feb 24, 2023	17.45	17.57	17.35	17.42	440,784	-0.04(-0.25%)
Feb 23, 2023	17.36	17.52	17.34	17.46	377,705	+0.14(+0.80%)
Feb 22, 2023	17.26	17.38	17.18	17.32	484,028	+0.07(+0.40%)
Feb 21, 2023	17.68	17.68	17.17	17.26	1,031,153	-0.48(-2.73%)
Feb 17, 2023	17.44	17.78	17.43	17.74	684,397	+0.29(+1.68%)
Feb 16, 2023	17.34	17.59	17.25	17.45	400,335	+0.08(+0.45%)
Feb 15, 2023	17.38	17.44	17.25	17.37	484,109	-0.06(-0.35%)
Feb 14, 2023	17.40	17.56	17.35	17.43	526,992	+0.05(+0.30%)
Feb 13, 2023	17.19	17.40	17.15	17.38	533,704	+0.18(+1.05%)
Feb 10, 2023	16.99	17.35	16.94	17.19	639,301	+0.29(+1.69%)
Feb 09, 2023	17.19	17.28	16.90	16.91	1,062,971	-0.30(-1.76%)
Feb 08, 2023	17.70	17.70	17.18	17.21	1,217,769	-0.50(-2.83%)
Feb 07, 2023	17.69	17.84	17.53	17.71	1,121,572	+0.22(+1.23%)
Feb 06, 2023	17.55	17.70	17.39	17.50	517,015	-0.07(-0.39%)
Feb 03, 2023	17.64	17.73	17.50	17.57	631,758	-0.08(-0.44%)
Feb 02, 2023	17.69	17.76	17.61	17.64	530,067	+0.04(+0.25%)
Feb 01, 2023	17.24	17.65	17.22	17.60	703,788	+0.32(+1.85%)
Jan 31, 2023	17.20	17.36	17.20	17.28	562,150	+0.10(+0.60%)
Jan 30, 2023	17.48	17.58	17.16	17.18	623,180	-0.35(-2.02%)
Jan 27, 2023	17.43	17.76	17.37	17.53	1,025,920	+0.18(+1.05%)
Jan 26, 2023	17.36	17.40	17.24	17.35	972,242	+0.12(+0.70%)
Jan 25, 2023	17.57	17.61	17.10	17.23	2,377,315	-0.32(-1.82%)
Jan 24, 2023	18.17	18.17	17.41	17.55	2,652,268	-0.70(-3.83%)
Jan 23, 2023	18.39	18.39	17.99	18.25	608,059	+0.06(+0.33%)
Jan 20, 2023	18.11	18.24	17.95	18.19	582,217	+0.10(+0.57%)
Jan 19, 2023	18.19	18.21	18.06	18.08	241,534	-0.16(-0.85%)
Jan 18, 2023	18.40	18.47	18.19	18.24	315,375	-0.13(-0.70%)
Jan 17, 2023	18.47	18.49	18.34	18.37	370,499	-0.03(-0.14%)
Jan 13, 2023	18.46	18.46	18.29	18.40	192,553	-0.13(-0.70%)
Jan 12, 2023	18.50	18.55	18.37	18.52	424,483	+0.05(+0.28%)
Jan 11, 2023	18.40	18.50	18.40	18.47	420,016	+0.16(+0.85%)
Jan 10, 2023	18.45	18.50	18.32	18.32	356,448	-0.08(-0.42%)
Jan 09, 2023	18.40	18.45	18.32	18.40	304,663	+0.08(+0.42%)
Jan 06, 2023	18.37	18.47	18.25	18.32	358,939	+0.05(+0.28%)
Jan 05, 2023	18.24	18.34	18.14	18.27	234,204	+0.00(+0.00%)
Jan 04, 2023	18.14	18.37	18.14	18.27	572,247	+0.18(+1.00%)
Jan 03, 2023	17.90	18.16	17.88	18.08	398,886	+0.29(+1.60%)
Dec 30, 2022	18.03	18.17	17.75	17.80	557,737	-0.16(-0.87%)
Dec 29, 2022	17.88	18.01	17.77	17.95	415,729	+0.23(+1.32%)
Dec 28, 2022	17.85	17.89	17.67	17.72	380,027	-0.08(-0.44%)
Dec 27, 2022	17.83	17.88	17.70	17.80	361,222	+0.05(+0.29%)
Dec 23, 2022	17.49	17.83	17.49	17.75	272,994	+0.21(+1.18%)
Dec 22, 2022	17.44	17.58	17.26	17.54	419,419	+0.18(+1.04%)
Dec 21, 2022	17.72	17.88	17.36	17.36	857,989	-0.18(-1.03%)
Dec 20, 2022	17.28	17.62	17.28	17.54	385,716	+0.31(+1.80%)
Dec 19, 2022	17.41	17.49	17.13	17.23	329,383	-0.18(-1.04%)
Dec 16, 2022	17.51	17.54	17.27	17.41	1,177,162	-0.16(-0.88%)
Dec 15, 2022	17.54	17.66	17.46	17.57	466,228	-0.05(-0.29%)
Dec 14, 2022	17.75	17.75	17.50	17.62	610,581	-0.03(-0.15%)
Dec 13, 2022	17.72	17.77	17.56	17.64	669,231	+0.17(+0.99%)
Dec 12, 2022	17.45	17.52	17.27	17.47	254,407	+0.05(+0.28%)
Dec 09, 2022	17.25	17.54	17.15	17.42	305,754	+0.17(+1.00%)
Dec 08, 2022	17.25	17.35	17.20	17.25	293,121	+0.00(+0.00%)
Dec 07, 2022	17.27	17.40	17.20	17.25	460,699	-0.02(-0.14%)
Dec 06, 2022	17.59	17.59	17.20	17.27	327,026	-0.25(-1.41%)
Dec 05, 2022	17.67	17.72	17.47	17.52	377,112	-0.20(-1.12%)
Dec 02, 2022	17.69	17.78	17.45	17.72	402,427	-0.07(-0.42%)

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.