Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	24.42	24.44	23.72	23.93	909,211	-0.53(-2.15%)
Feb 27, 2023	24.63	24.80	24.20	24.45	728,407	-0.10(-0.41%)
Feb 24, 2023	26.01	26.01	23.60	24.55	1,004,797	-1.73(-6.57%)
Feb 23, 2023	24.84	26.77	24.01	26.28	1,145,440	+2.55(+10.74%)
Feb 22, 2023	23.75	24.18	23.56	23.73	490,000	+0.12(+0.51%)
Feb 21, 2023	24.25	24.32	23.36	23.61	262,736	-1.08(-4.38%)
Feb 17, 2023	24.75	24.88	24.54	24.69	291,162	+0.00(+0.00%)
Feb 16, 2023	24.46	24.91	24.40	24.69	351,050	-0.10(-0.41%)
Feb 15, 2023	24.21	24.88	24.13	24.79	185,820	+0.39(+1.59%)
Feb 14, 2023	24.54	24.71	24.27	24.41	191,794	-0.28(-1.12%)
Feb 13, 2023	24.21	24.75	24.08	24.68	216,117	+0.43(+1.79%)
Feb 10, 2023	23.74	24.44	23.58	24.25	189,454	+0.47(+1.98%)
Feb 09, 2023	24.65	24.74	23.66	23.78	398,734	-0.78(-3.16%)
Feb 08, 2023	24.79	24.95	24.54	24.55	199,162	-0.42(-1.70%)
Feb 07, 2023	24.86	25.23	24.55	24.98	238,959	-0.06(-0.22%)
Feb 06, 2023	25.15	25.39	24.92	25.03	306,149	-0.11(-0.44%)
Feb 03, 2023	24.93	25.32	24.91	25.15	388,783	+0.11(+0.44%)
Feb 02, 2023	25.34	25.61	24.79	25.03	394,591	-0.20(-0.81%)
Feb 01, 2023	25.46	25.60	25.05	25.24	550,177	-0.21(-0.83%)
Jan 31, 2023	24.40	25.52	24.40	25.45	309,356	+1.20(+4.95%)
Jan 30, 2023	23.95	24.46	23.87	24.25	210,378	+0.08(+0.34%)
Jan 27, 2023	24.36	24.41	24.04	24.17	194,872	-0.12(-0.49%)
Jan 26, 2023	24.23	24.32	23.96	24.29	219,538	+0.20(+0.84%)
Jan 25, 2023	23.67	24.19	23.50	24.08	222,300	+0.19(+0.81%)
Jan 24, 2023	23.97	24.24	23.78	23.89	232,285	-0.19(-0.81%)
Jan 23, 2023	23.46	24.18	23.46	24.08	373,656	+0.58(+2.48%)
Jan 20, 2023	23.69	23.82	23.29	23.50	429,719	-0.11(-0.47%)
Jan 19, 2023	24.26	24.33	23.48	23.61	355,308	-0.77(-3.14%)
Jan 18, 2023	24.53	24.82	24.19	24.38	593,148	+0.03(+0.11%)
Jan 17, 2023	23.59	24.39	23.59	24.35	647,638	+1.03(+4.44%)
Jan 13, 2023	23.08	23.76	22.96	23.32	356,874	-0.04(-0.16%)
Jan 12, 2023	22.50	23.47	22.29	23.35	377,663	+1.17(+5.29%)
Jan 11, 2023	22.16	22.53	22.00	22.18	475,114	+0.22(+1.01%)
Jan 10, 2023	21.52	22.03	21.35	21.96	274,328	+0.36(+1.67%)
Jan 09, 2023	21.42	21.83	21.14	21.60	381,353	+0.21(+0.99%)
Jan 06, 2023	20.65	21.54	20.61	21.39	414,145	+0.96(+4.70%)
Jan 05, 2023	20.09	20.48	19.98	20.43	231,532	+0.28(+1.37%)
Jan 04, 2023	19.96	20.45	19.96	20.15	319,976	+0.42(+2.11%)
Jan 03, 2023	19.36	19.82	19.24	19.73	254,205	+0.43(+2.25%)
Dec 30, 2022	19.32	19.49	19.07	19.30	345,335	-0.08(-0.43%)
Dec 29, 2022	19.39	19.83	19.26	19.38	354,664	+0.10(+0.53%)
Dec 28, 2022	20.09	20.32	19.27	19.28	315,479	-0.93(-4.61%)
Dec 27, 2022	19.86	20.28	19.71	20.21	307,684	+0.45(+2.29%)
Dec 23, 2022	19.31	19.79	19.17	19.76	316,745	+0.43(+2.25%)
Dec 22, 2022	19.33	19.53	18.88	19.33	449,594	-0.09(-0.48%)
Dec 21, 2022	18.32	19.47	18.27	19.42	1,237,565	+1.17(+6.43%)
Dec 20, 2022	17.82	18.41	17.82	18.25	339,970	+0.40(+2.22%)
Dec 19, 2022	18.18	18.57	17.84	17.85	565,831	-0.31(-1.73%)
Dec 16, 2022	18.27	19.12	18.02	18.16	1,360,087	-0.24(-1.30%)
Dec 15, 2022	18.64	18.64	17.81	18.40	761,308	-0.39(-2.06%)
Dec 14, 2022	18.65	19.09	18.51	18.79	335,137	-0.04(-0.20%)
Dec 13, 2022	19.51	19.71	18.82	18.83	623,650	+0.26(+1.39%)
Dec 12, 2022	18.98	18.98	18.46	18.57	311,077	-0.10(-0.54%)
Dec 09, 2022	18.47	18.98	18.47	18.67	195,220	+0.10(+0.55%)
Dec 08, 2022	18.64	18.88	18.53	18.57	293,336	+0.06(+0.30%)
Dec 07, 2022	18.96	19.30	18.48	18.52	298,888	-0.66(-3.42%)
Dec 06, 2022	19.32	19.62	19.07	19.17	400,365	-0.11(-0.57%)
Dec 05, 2022	19.01	19.29	18.77	19.28	292,627	+0.22(+1.16%)
Dec 02, 2022	18.87	19.20	18.70	19.06	368,056	+0.07(+0.39%)

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.