Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	18.86	18.89	18.86	18.87	875	+0.13(+0.70%)
Nov 29, 2023	18.75	18.75	18.74	18.74	943	+0.14(+0.74%)
Nov 28, 2023	18.60	18.61	18.60	18.60	1,126	-0.06(-0.33%)
Nov 27, 2023	18.65	18.68	18.66	18.66	1,077	-0.14(-0.73%)
Nov 26, 2023	18.83	18.80	18.79	18.80	144	+0.01(+0.07%)
Nov 24, 2023	18.82	19.06	18.77	18.79	102,261	-0.27(-1.41%)
Nov 23, 2023	18.82	19.06	18.82	19.06	849	+0.18(+0.93%)
Nov 22, 2023	18.89	18.89	18.86	18.88	1,082	+0.22(+1.20%)
Nov 21, 2023	18.63	18.79	18.62	18.66	778	+0.31(+1.71%)
Nov 20, 2023		18.35	18.34	18.34	853	-0.00(-0.01%)
Nov 19, 2023	18.34	18.35	18.35	18.35	238	-0.01(-0.05%)
Nov 17, 2023	18.37	18.44	18.26	18.35	151,860	-0.03(-0.14%)
Nov 16, 2023	18.37	18.38	18.36	18.38	1,056	+0.09(+0.49%)
Nov 15, 2023	18.18	18.30	18.19	18.29	2,013	+0.11(+0.60%)
Nov 14, 2023	18.21	18.23	17.96	18.18	1,104	-0.53(-2.81%)
Nov 13, 2023	18.71	18.71	18.68	18.71	1,147	-0.05(-0.24%)
Nov 12, 2023	18.75	18.76	18.75	18.76	306	+0.02(+0.11%)
Nov 10, 2023	18.66	18.81	18.62	18.73	126,862	+0.06(+0.35%)
Nov 09, 2023	18.66	18.67	18.66	18.67	1,271	+0.18(+1.00%)
Nov 08, 2023	18.47	18.49	18.46	18.49	1,292	+0.14(+0.74%)
Nov 07, 2023	18.33	18.35	18.34	18.35	4,408	+0.05(+0.29%)
Nov 06, 2023	18.29	18.30	18.28	18.30	1,720	+0.03(+0.15%)
Nov 05, 2023	18.28	18.27	18.27	18.27	344	+0.01(+0.04%)
Nov 03, 2023	18.42	18.48	18.20	18.26	124,343	-0.14(-0.77%)
Nov 02, 2023		18.42	18.39	18.40	229	-0.08(-0.44%)
Nov 01, 2023	18.51	18.50	18.44	18.48	1,384	-0.15(-0.82%)
Oct 31, 2023	18.63	18.65	18.64	18.64	1,396	-0.21(-1.14%)
Oct 30, 2023		18.85	18.84	18.85	449	+0.02(+0.12%)
Oct 29, 2023	18.85	18.84	18.83	18.83	876	-0.01(-0.06%)
Oct 27, 2023	18.96	18.97	18.75	18.84	147,463	-0.10(-0.54%)
Oct 26, 2023	18.96	18.97	18.94	18.94	5,117	-0.19(-1.02%)
Oct 25, 2023	19.18	19.16	19.13	19.14	2,751	+0.10(+0.51%)
Oct 24, 2023	19.08	19.14	19.04	19.04	2,181	+0.08(+0.40%)
Oct 23, 2023	18.96	18.97	18.95	18.96	9,406	-0.03(-0.13%)
Oct 22, 2023	19.04	19.00	18.99	18.99	1,813	-0.00(-0.01%)
Oct 20, 2023	19.02	19.16	18.93	18.99	136,235	-0.02(-0.08%)
Oct 19, 2023	19.02	19.02	19.01	19.01	1,648	+0.02(+0.10%)
Oct 18, 2023	18.97	18.99	18.97	18.99	2,146	+0.18(+0.95%)
Oct 17, 2023	18.80	18.84	18.81	18.81	2,333	+0.03(+0.16%)
Oct 16, 2023	18.77	18.83	18.78	18.78	3,414	-0.20(-1.05%)
Oct 15, 2023	18.98	18.98	18.95	18.98	1,125	-0.04(-0.22%)
Oct 13, 2023	19.02	19.04	18.85	19.02	255,245	-0.02(-0.10%)
Oct 12, 2023	19.02	19.04	18.94	19.04	2,346	+0.22(+1.15%)
Oct 11, 2023	18.83	18.93	18.80	18.82	1,936	-0.18(-0.97%)
Oct 10, 2023	19.02	19.02	19.01	19.01	1,901	-0.34(-1.75%)
Oct 09, 2023	19.33	19.35	19.17	19.34	1,094	-0.03(-0.16%)
Oct 08, 2023	19.38	19.39	19.35	19.38	3,044	+0.07(+0.37%)
Oct 06, 2023	19.51	19.64	19.26	19.30	291,496	-0.21(-1.06%)
Oct 05, 2023	19.51	19.54	19.44	19.51	5,756	+0.18(+0.95%)
Oct 04, 2023	19.34	19.35	19.33	19.33	2,629	+0.01(+0.03%)
Oct 03, 2023	19.33	19.34	19.30	19.32	2,631	+0.10(+0.51%)
Oct 02, 2023	19.22	19.22	19.19	19.22	4,716	+0.33(+1.74%)
Oct 01, 2023	18.89	18.90	18.89	18.89	2,840	-0.03(-0.15%)
Sep 29, 2023	18.98	19.03	18.76	18.92	253,491	-0.06(-0.32%)
Sep 28, 2023	18.98	19.01	18.96	18.98	1,528	-0.22(-1.17%)
Sep 27, 2023	19.19	19.21	18.98	19.21	1,430	+0.14(+0.75%)
Sep 26, 2023	19.08	19.08	19.06	19.07	1,483	+0.28(+1.52%)
Sep 25, 2023	18.77	18.79	18.78	18.78	2,887	+0.04(+0.19%)
Sep 24, 2023	18.76	18.75	18.74	18.75	1,143	+0.00(+0.00%)
Sep 22, 2023	18.95	18.97	18.70	18.75	207,366	-0.20(-1.07%)
Sep 21, 2023	18.95	18.97	18.94	18.95	4,187	+0.10(+0.51%)
Sep 20, 2023	18.86	18.86	18.84	18.85	245,014	-0.06(-0.34%)
Sep 19, 2023	18.94	18.95	18.91	18.92	4,648	-0.11(-0.56%)
Sep 18, 2023	19.03	19.02	19.00	19.02	3,249	-0.01(-0.05%)
Sep 17, 2023	19.03	19.03	19.01	19.03	1,473	+0.06(+0.34%)
Sep 15, 2023	18.99	19.11	18.91	18.97	249,282	-0.06(-0.30%)
Sep 14, 2023	18.99	19.05	19.01	19.03	2,122	+0.21(+1.10%)
Sep 13, 2023	18.83	18.96	18.81	18.82	1,379	-0.11(-0.60%)
Sep 12, 2023	18.92	19.08	18.92	18.93	4,141	+0.04(+0.20%)
Sep 11, 2023	18.88	18.91	18.89	18.90	1,434	-0.18(-0.96%)
Sep 10, 2023	19.08	19.10	19.07	19.08	5,886	-0.05(-0.24%)
Sep 08, 2023	19.17	19.18	18.85	19.12	200,082	+0.02(+0.13%)
Sep 07, 2023	19.17	19.18	18.85	19.10	1,684	-0.12(-0.63%)
Sep 06, 2023	19.20	19.43	19.21	19.22	3,929	+0.05(+0.24%)
Sep 05, 2023	19.20	19.21	19.00	19.18	2,016	+0.05(+0.24%)
Sep 04, 2023	19.13	19.13	19.08	19.13	1,459	+0.30(+1.62%)
Sep 03, 2023	18.82	18.82	18.82	18.82	663	-0.02(-0.10%)
Sep 01, 2023	18.87	18.90	18.62	18.84	195,710	-0.04(-0.23%)
Aug 31, 2023	18.87	18.90	18.74	18.89	3,351	+0.20(+1.07%)
Aug 30, 2023	18.68	18.69	18.65	18.69	4,761	+0.21(+1.15%)
Aug 29, 2023	18.48	18.50	18.47	18.47	2,674	-0.11(-0.57%)
Aug 28, 2023	18.61	18.62	18.02	18.58	1,386	-0.02(-0.13%)
Aug 27, 2023	18.64	18.63	18.58	18.60	1,898	-0.02(-0.10%)
Aug 25, 2023	18.82	18.89	18.54	18.62	147,421	-0.20(-1.05%)
Aug 24, 2023	18.82	18.82	18.79	18.82	5,309	+0.34(+1.83%)
Aug 23, 2023	18.47	18.48	18.47	18.48	4,304	-0.32(-1.72%)
Aug 22, 2023	18.79	18.82	18.77	18.81	4,900	-0.18(-0.93%)
Aug 21, 2023	18.96	18.98	18.98	18.98	3,187	+0.01(+0.04%)
Aug 20, 2023	19.00	18.98	18.97	18.97	1,826	-0.02(-0.09%)
Aug 18, 2023	19.05	19.16	18.94	18.99	152,537	-0.08(-0.41%)
Aug 17, 2023	19.05	19.08	19.07	19.07	2,498	-0.11(-0.56%)
Aug 16, 2023	19.17	19.18	19.16	19.18	2,735	+0.02(+0.13%)
Aug 15, 2023	19.15	19.16	19.13	19.15	2,719	+0.08(+0.41%)
Aug 14, 2023	19.08	19.09	19.06	19.07	2,042	+0.14(+0.75%)
Aug 13, 2023	18.93	18.94	18.93	18.93	5,254	-0.02(-0.11%)
Aug 11, 2023	18.86	18.98	18.80	18.95	166,547	+0.12(+0.65%)
Aug 10, 2023	18.86	18.84	18.80	18.83	5,265	-0.15(-0.80%)
Aug 09, 2023	18.98	18.98	18.96	18.98	4,515	+0.05(+0.25%)
Aug 08, 2023	18.94	19.03	18.92	18.93	2,772	+0.21(+1.15%)
Aug 07, 2023	18.69	18.72	18.64	18.72	3,215	+0.27(+1.44%)
Aug 06, 2023	18.44	18.46	18.45	18.45	1,707	-0.02(-0.09%)
Aug 04, 2023	18.71	18.75	18.38	18.47	212,189	-0.19(-1.04%)
Aug 03, 2023	18.71	18.71	18.65	18.67	3,780	+0.21(+1.13%)
Aug 02, 2023	18.46	18.47	18.44	18.46	2,158	+0.16(+0.85%)
Aug 01, 2023	18.31	18.34	18.27	18.30	3,448	+0.43(+2.40%)
Jul 31, 2023	17.87	17.88	17.83	17.87	1,579	+0.22(+1.24%)
Jul 30, 2023	17.64	17.66	17.63	17.65	672	+0.11(+0.62%)
Jul 28, 2023	17.85	17.98	17.52	17.54	225,514	-0.32(-1.80%)
Jul 27, 2023	17.85	17.87	17.84	17.87	4,327	+0.25(+1.44%)
Jul 26, 2023	17.60	17.62	17.59	17.61	1,788	+0.05(+0.26%)
Jul 25, 2023	17.55	17.61	17.57	17.57	2,072	-0.17(-0.97%)
Jul 24, 2023	17.74	17.75	17.74	17.74	1,831	-0.23(-1.27%)
Jul 23, 2023	17.98	17.97	17.95	17.97	639	+0.02(+0.14%)
Jul 21, 2023	17.91	18.07	17.76	17.94	179,592	+0.05(+0.27%)
Jul 20, 2023	17.91	17.94	17.76	17.90	4,442	+0.01(+0.04%)
Jul 19, 2023	17.88	17.98	17.88	17.89	6,593	+0.03(+0.18%)
Jul 18, 2023	17.87	17.92	17.85	17.86	2,084	-0.18(-0.98%)
Jul 17, 2023	18.04	18.06	18.03	18.03	1,880	-0.08(-0.45%)
Jul 16, 2023	18.11	18.12	18.11	18.11	724	+0.15(+0.85%)
Jul 14, 2023	17.93	18.18	17.85	17.96	195,146	+0.00(+0.03%)
Jul 13, 2023	17.93	17.97	17.93	17.96	2,459	-0.19(-1.02%)
Jul 12, 2023	18.14	18.16	18.14	18.14	8,596	-0.34(-1.84%)
Jul 11, 2023	18.49	18.52	18.48	18.48	2,323	-0.33(-1.75%)
Jul 10, 2023	18.79	18.85	18.75	18.81	2,410	-0.04(-0.21%)
Jul 09, 2023	18.86	18.86	18.85	18.85	1,473	-0.21(-1.12%)
Jul 07, 2023	19.10	19.16	18.81	19.07	209,474	-0.04(-0.18%)
Jul 06, 2023	19.10	19.10	19.09	19.10	2,214	+0.30(+1.58%)
Jul 05, 2023	18.79	18.81	18.77	18.80	1,819	+0.16(+0.84%)
Jul 04, 2023	18.66	18.65	18.64	18.65	2,621	-0.10(-0.56%)
Jul 03, 2023	18.76	18.79	18.75	18.75	1,405	-0.09(-0.49%)
Jul 02, 2023	18.82	18.84	18.83	18.84	54	-0.01(-0.04%)
Jun 30, 2023	18.77	19.04	18.73	18.85	169,158	+0.09(+0.46%)
Jun 29, 2023	18.77	18.77	18.76	18.77	2,418	+0.10(+0.54%)
Jun 28, 2023	18.66	18.82	18.66	18.66	2,272	+0.16(+0.87%)
Jun 27, 2023	18.52	18.62	18.49	18.50	1,136	-0.16(-0.85%)
Jun 26, 2023	18.67	18.66	18.65	18.66	2,286	-0.09(-0.46%)
Jun 25, 2023	18.75	18.75	18.75	18.75	133	+0.00(+0.01%)
Jun 23, 2023	18.52	18.78	18.50	18.74	162,849	+0.23(+1.27%)
Jun 22, 2023	18.52	18.53	18.50	18.51	8,772	+0.19(+1.03%)
Jun 21, 2023	18.32	18.35	18.31	18.32	2,077	-0.08(-0.43%)
Jun 20, 2023	18.38	18.44	18.39	18.40	1,324	+0.20(+1.12%)
Jun 19, 2023	18.19	18.20	18.19	18.20	1,768	-0.01(-0.06%)
Jun 18, 2023	18.19	18.21	18.19	18.21	162	+0.02(+0.11%)
Jun 16, 2023	18.22	18.27	18.11	18.19	161,614	-0.04(-0.23%)
Jun 15, 2023	18.22	18.25	18.11	18.23	3,246	-0.12(-0.66%)
Jun 14, 2023	18.34	18.36	18.33	18.35	2,164	-0.27(-1.44%)
Jun 13, 2023	18.63	18.64	18.60	18.62	1,891	+0.06(+0.33%)
Jun 12, 2023	18.55	18.58	18.53	18.56	2,162	-0.16(-0.86%)
Jun 11, 2023	18.74	18.76	18.71	18.72	1,991	+0.00(+0.02%)
Jun 09, 2023	18.83	18.91	18.70	18.72	139,387	-0.14(-0.73%)
Jun 08, 2023	18.83	18.86	18.85	18.85	2,268	-0.24(-1.25%)
Jun 07, 2023	19.09	19.10	19.08	19.09	2,463	-0.11(-0.59%)
Jun 06, 2023	19.20	19.22	19.20	19.21	1,867	-0.07(-0.36%)
Jun 05, 2023	19.27	19.29	19.27	19.27	2,289	-0.24(-1.21%)
Jun 04, 2023	19.51	19.51	19.50	19.51	809	+0.00(+0.01%)
Jun 02, 2023	19.63	19.66	19.40	19.51	145,436	-0.13(-0.66%)
Jun 01, 2023	19.63	19.64	19.62	19.64	1,759	-0.08(-0.41%)
May 31, 2023	19.73	19.78	19.72	19.72	3,242	+0.04(+0.21%)
May 30, 2023	19.69	19.70	19.68	19.68	2,535	+0.01(+0.07%)
May 29, 2023	19.66	19.80	19.65	19.67	2,206	+0.02(+0.08%)
May 28, 2023	19.64	19.67	19.64	19.65	1,491	-0.01(-0.04%)
May 26, 2023	19.80	19.83	19.54	19.66	181,699	-0.14(-0.72%)
May 25, 2023	19.80	19.83	19.78	19.80	1,867	+0.56(+2.92%)
May 24, 2023	19.25	19.25	19.23	19.24	2,140	+0.04(+0.19%)
May 23, 2023	19.20	19.21	19.19	19.20	1,822	-0.06(-0.32%)
May 22, 2023	19.23	19.27	19.24	19.26	2,028	-0.16(-0.83%)
May 21, 2023	19.41	19.43	19.42	19.42	632	-0.03(-0.13%)
May 19, 2023	19.34	19.52	19.24	19.45	167,491	+0.11(+0.58%)
May 18, 2023	19.34	19.35	19.34	19.34	1,658	+0.07(+0.36%)
May 17, 2023	19.25	19.27	19.11	19.27	1,856	+0.18(+0.93%)
May 16, 2023	19.08	19.10	19.08	19.09	1,939	+0.07(+0.39%)
May 15, 2023	19.03	19.07	19.02	19.02	2,604	-0.18(-0.94%)
May 14, 2023	19.15	19.21	19.11	19.20	464	-0.13(-0.66%)
May 12, 2023	19.17	19.51	19.13	19.33	150,000	+0.14(+0.74%)
May 11, 2023	19.17	19.19	19.13	19.18	1,960	+0.33(+1.73%)
May 10, 2023	18.85	18.86	18.83	18.86	1,812	+0.23(+1.23%)
May 09, 2023	18.64	18.66	18.62	18.63	1,660	+0.31(+1.70%)
May 08, 2023	18.32	18.35	18.31	18.32	3,277	-0.11(-0.59%)
May 07, 2023	18.40	18.43	18.39	18.43	1,421	+0.02(+0.11%)
May 05, 2023	18.28	18.48	18.25	18.40	149,303	+0.11(+0.60%)
May 04, 2023	18.28	18.30	18.29	18.30	3,157	-0.01(-0.06%)
May 03, 2023	18.29	18.31	18.24	18.31	2,465	-0.15(-0.84%)
May 02, 2023	18.46	18.48	18.43	18.46	3,211	+0.06(+0.32%)
May 01, 2023	18.37	18.40	18.39	18.40	1,442	+0.11(+0.59%)
Apr 30, 2023	18.29	18.30	18.29	18.29	289	+0.01(+0.04%)
Apr 28, 2023	18.30	18.43	18.27	18.29	189,839	-0.01(-0.08%)
Apr 27, 2023	18.30	18.30	18.28	18.30	2,083	-0.06(-0.32%)
Apr 26, 2023	18.37	18.41	18.36	18.36	2,122	+0.04(+0.19%)
Apr 25, 2023	18.33	18.34	18.32	18.32	2,736	+0.17(+0.93%)
Apr 24, 2023	18.13	18.16	18.15	18.15	2,563	+0.06(+0.33%)
Apr 23, 2023	18.10	18.11	18.09	18.10	688	+0.01(+0.06%)
Apr 21, 2023	18.02	18.16	17.77	18.08	119,219	+0.08(+0.42%)
Apr 20, 2023	18.02	18.04	17.77	18.01	2,145	-0.19(-1.07%)
Apr 19, 2023	18.17	18.21	18.11	18.20	2,866	+0.04(+0.20%)
Apr 18, 2023	18.17	18.19	18.15	18.17	1,783	-0.14(-0.78%)
Apr 17, 2023	18.32	18.32	18.04	18.31	2,215	+0.19(+1.05%)
Apr 16, 2023	18.14	18.13	18.09	18.12	671	+0.01(+0.06%)
Apr 14, 2023	18.04	18.16	18.01	18.11	100,925	+0.09(+0.50%)
Apr 13, 2023	18.04	18.06	18.01	18.02	2,114	-0.42(-2.26%)
Apr 12, 2023	18.44	18.46	18.41	18.44	1,891	+0.06(+0.35%)
Apr 11, 2023	18.37	18.39	18.37	18.37	1,736	-0.11(-0.60%)
Apr 10, 2023	18.55	18.70	18.48	18.48	1,259	+0.25(+1.40%)
Apr 09, 2023	18.20	18.23	18.22	18.23	90	-0.08(-0.42%)
Apr 07, 2023	18.23	18.31	18.17	18.31	34,950	+0.07(+0.40%)
Apr 06, 2023	18.23	18.26	18.21	18.23	4,426	+0.17(+0.96%)
Apr 05, 2023	18.05	18.12	18.06	18.06	1,898	+0.14(+0.76%)
Apr 04, 2023	17.92	17.93	17.92	17.92	1,801	+0.14(+0.79%)
Apr 03, 2023	17.83	17.83	17.62	17.78	1,478	+0.00(+0.02%)
Apr 02, 2023	17.79	17.83	17.78	17.78	1,226	-0.02(-0.09%)
Mar 31, 2023	17.82	17.87	17.70	17.80	107,160	-0.03(-0.16%)
Mar 30, 2023	17.82	17.83	17.70	17.82	1,671	-0.28(-1.52%)
Mar 29, 2023	18.11	18.10	17.80	18.10	2,254	-0.05(-0.28%)
Mar 28, 2023	18.15	18.16	18.15	18.15	2,221	-0.16(-0.86%)
Mar 27, 2023	18.30	18.33	18.31	18.31	1,927	+0.13(+0.70%)
Mar 26, 2023	18.18	18.19	18.17	18.18	791	+0.01(+0.05%)
Mar 24, 2023	18.09	18.29	18.08	18.17	138,466	+0.07(+0.38%)
Mar 23, 2023	18.09	18.10	18.10	18.10	1,714	-0.13(-0.69%)
Mar 22, 2023	18.28	18.24	18.23	18.23	948	-0.33(-1.77%)
Mar 21, 2023	18.55	18.56	18.55	18.56	1,291	+0.05(+0.25%)
Mar 20, 2023	18.51	18.51	18.50	18.51	1,276	+0.19(+1.05%)
Mar 19, 2023	18.36	18.32	18.31	18.32	1,460	-0.12(-0.64%)
Mar 17, 2023	18.40	18.44	18.25	18.43	147,258	+0.04(+0.23%)
Mar 16, 2023	18.40	18.40	18.37	18.39	1,066	-0.02(-0.13%)
Mar 15, 2023	18.45	18.42	18.40	18.42	1,439	+0.28(+1.53%)
Mar 14, 2023	18.13	18.14	18.13	18.14	1,822	-0.09(-0.52%)
Mar 13, 2023	18.22	18.34	18.21	18.23	1,149	-0.01(-0.03%)
Mar 12, 2023	18.33	18.29	18.24	18.24	1,024	-0.08(-0.46%)
Mar 10, 2023	18.57	18.58	18.19	18.32	192,249	-0.24(-1.28%)
Mar 09, 2023	18.57	18.56	18.55	18.56	1,362	-0.02(-0.11%)
Mar 08, 2023	18.60	18.60	18.57	18.58	1,231	-0.01(-0.06%)
Mar 07, 2023	18.58	18.62	18.47	18.59	567	+0.35(+1.89%)
Mar 06, 2023	18.24	18.25	18.22	18.25	797	+0.11(+0.60%)
Mar 05, 2023	18.15	18.15	18.14	18.14	663	-0.01(-0.03%)
Mar 03, 2023	18.20	18.22	18.08	18.14	128,413	-0.08(-0.45%)
Mar 02, 2023	18.20	18.22	18.10	18.22	496	+0.10(+0.55%)
Mar 01, 2023	18.13	18.13	18.12	18.12	429	-0.22(-1.19%)
Feb 28, 2023	18.36	18.34	18.34	18.34	688	-0.04(-0.24%)
Feb 27, 2023	18.41	18.42	18.25	18.39	891	-0.03(-0.19%)
Feb 26, 2023	18.42	18.42	18.41	18.42	696	-0.00(-0.01%)
Feb 24, 2023	18.22	18.49	18.20	18.42	132,194	+0.20(+1.12%)
Feb 23, 2023		18.22	18.22	18.22	165	-0.01(-0.05%)
Feb 22, 2023	18.24	18.24	18.21	18.23	675	-0.03(-0.15%)
Feb 21, 2023	18.26	18.27	18.26	18.26	1,307	+0.17(+0.91%)
Feb 20, 2023	18.08	18.09	18.07	18.09	949	+0.02(+0.13%)
Feb 19, 2023	18.05	18.08	18.07	18.07	327	+0.01(+0.07%)
Feb 17, 2023	18.17	18.29	18.00	18.05	132,828	-0.10(-0.57%)
Feb 16, 2023	18.17	18.16	18.15	18.16	978	+0.12(+0.64%)
Feb 15, 2023	18.03	18.05	18.04	18.04	821	+0.15(+0.84%)
Feb 14, 2023	17.90	17.90	17.89	17.89	1,000	+0.03(+0.18%)
Feb 13, 2023	17.86	17.87	17.86	17.86	984	-0.06(-0.36%)
Feb 12, 2023	17.95	17.93	17.93	17.93	417	+0.03(+0.18%)
Feb 10, 2023	17.77	17.96	17.71	17.89	163,741	+0.13(+0.73%)
Feb 09, 2023	17.77	17.80	17.75	17.76	1,190	-0.00(-0.01%)
Feb 08, 2023	17.76	17.77	17.74	17.77	1,835	+0.20(+1.14%)
Feb 07, 2023	17.55	17.57	17.54	17.57	868	-0.10(-0.59%)
Feb 06, 2023	17.67	17.67	17.67	17.67	947	+0.19(+1.10%)
Feb 05, 2023	17.48	17.48	17.47	17.48	724	+0.00(+0.01%)
Feb 03, 2023	17.07	17.48	17.02	17.47	138,580	+0.38(+2.25%)
Feb 02, 2023	17.07	17.09	17.07	17.09	701	+0.02(+0.10%)
Feb 01, 2023	17.05	17.12	17.03	17.07	1,103	-0.42(-2.41%)
Jan 31, 2023	17.41	17.54	17.41	17.49	836	+0.10(+0.59%)
Jan 30, 2023	17.40	17.43	17.39	17.39	672	+0.18(+1.03%)
Jan 29, 2023	17.21	17.22	17.21	17.21	465	+0.01(+0.04%)
Jan 27, 2023	17.19	17.28	17.16	17.21	116,493	+0.01(+0.08%)
Jan 26, 2023	17.19	17.19	17.19	17.19	626	+0.07(+0.40%)
Jan 25, 2023	17.11	17.13	17.12	17.13	1,333	+0.06(+0.36%)
Jan 24, 2023	17.17	17.20	16.99	17.06	851	-0.12(-0.68%)
Jan 23, 2023	17.18	17.21	17.18	17.18	5,259	+0.06(+0.33%)
Jan 22, 2023	17.11	17.13	17.12	17.13	794	+0.01(+0.06%)
Jan 20, 2023	17.27	17.36	17.11	17.11	136,125	-0.17(-0.96%)
Jan 19, 2023	17.27	17.29	17.26	17.28	758	+0.15(+0.87%)
Jan 18, 2023	17.13	17.13	17.11	17.13	2,905	+0.06(+0.37%)
Jan 17, 2023	17.05	17.07	16.91	17.07	931	+0.01(+0.08%)
Jan 16, 2023	17.04	17.16	17.05	17.05	914	+0.19(+1.13%)
Jan 15, 2023	16.89	16.88	16.86	16.87	147	+0.03(+0.19%)
Jan 13, 2023	16.75	16.93	16.70	16.83	127,750	+0.10(+0.60%)
Jan 12, 2023	16.75	16.77	16.73	16.73	1,270	-0.18(-1.09%)
Jan 11, 2023	16.93	16.94	16.91	16.92	918	-0.09(-0.56%)
Jan 10, 2023	17.01	17.01	16.78	17.01	1,005	+0.18(+1.09%)
Jan 09, 2023	16.95	16.95	16.79	16.83	1,003	-0.30(-1.76%)
Jan 08, 2023	17.16	17.13	17.13	17.13	728	+0.02(+0.12%)
Jan 06, 2023	17.17	17.43	17.09	17.11	141,861	-0.06(-0.34%)
Jan 05, 2023	17.17	17.17	17.16	17.17	1,034	+0.29(+1.69%)
Jan 04, 2023	16.88	16.89	16.88	16.88	4,007	-0.16(-0.92%)
Jan 03, 2023	17.01	17.04	17.02	17.04	913	+0.03(+0.15%)
Jan 02, 2023	17.01	17.02	17.01	17.01	957	-0.00(-0.03%)
Jan 01, 2023	17.03	17.03	17.02	17.02	5	-0.01(-0.07%)
Dec 30, 2022	16.96	17.07	16.90	17.03	114,057	+0.09(+0.56%)
Dec 29, 2022	16.96	16.94	16.94	16.94	980	-0.20(-1.14%)
Dec 28, 2022	17.11	17.13	17.06	17.13	2,115	-0.08(-0.44%)
Dec 27, 2022	17.21	17.21	17.19	17.21	52	+0.18(+1.04%)
Dec 26, 2022	17.01	17.03	17.02	17.03	348	+0.02(+0.14%)
Dec 23, 2022				17.01	0	-0.15(-0.90%)
Dec 22, 2022	17.16	17.17	17.16	17.16	483	-0.03(-0.19%)
Dec 21, 2022	17.20	17.20	17.19	17.19	877	-0.13(-0.73%)
Dec 20, 2022	17.30	17.32	17.32	17.32	771	+0.10(+0.56%)
Dec 19, 2022	17.31	17.35	17.11	17.22	1,957	-0.39(-2.20%)
Dec 18, 2022	17.60	17.61	17.60	17.61	385	-0.03(-0.17%)
Dec 16, 2022	17.52	17.72	17.43	17.64	138,630	+0.14(+0.79%)
Dec 15, 2022	17.52	17.51	17.49	17.50	411	+0.32(+1.89%)
Dec 14, 2022	17.15	17.19	17.18	17.18	2,746	-0.07(-0.42%)
Dec 13, 2022	17.25	17.25	17.23	17.25	1,282	-0.32(-1.85%)
Dec 12, 2022	17.58	17.57	17.56	17.57	698	+0.23(+1.35%)
Dec 11, 2022	17.35	17.35	17.33	17.34	547	-0.02(-0.11%)
Dec 09, 2022	17.16	17.39	17.09	17.36	167,358	+0.21(+1.21%)
Dec 08, 2022	17.16	17.15	17.10	17.15	816	+0.02(+0.12%)
Dec 07, 2022	17.14	17.13	17.10	17.13	1,263	-0.17(-0.99%)
Dec 06, 2022		17.30	17.29	17.30	228	-0.16(-0.89%)
Dec 05, 2022	17.39	17.46	17.43	17.46	448	+0.14(+0.81%)
Dec 04, 2022	17.30	17.35	17.28	17.32	491	-0.06(-0.35%)
Dec 02, 2022	17.54	17.62	17.17	17.38	133,362	-0.17(-0.97%)

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.