Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	16.49	16.68	16.40	16.57	14,625,131	+0.17(+1.05%)
Feb 27, 2023	16.57	16.72	16.32	16.40	9,036,519	-0.01(-0.08%)
Feb 24, 2023	16.11	16.46	15.94	16.42	18,894,050	+0.17(+1.05%)
Feb 23, 2023	16.46	16.56	15.95	16.25	12,064,461	-0.05(-0.33%)
Feb 22, 2023	16.50	16.58	16.22	16.30	13,643,920	-0.29(-1.73%)
Feb 21, 2023	16.89	16.89	16.47	16.59	11,686,159	-0.57(-3.34%)
Feb 17, 2023	17.05	17.23	16.83	17.16	9,167,826	+0.06(+0.37%)
Feb 16, 2023	17.08	17.28	16.93	17.10	8,353,723	-0.16(-0.93%)
Feb 15, 2023	17.09	17.42	17.09	17.26	8,262,660	-0.02(-0.10%)
Feb 14, 2023	17.54	17.58	17.11	17.28	11,446,423	-0.33(-1.88%)
Feb 13, 2023	17.36	17.61	17.33	17.61	7,237,757	+0.19(+1.08%)
Feb 10, 2023	17.42	17.48	17.28	17.42	8,679,891	-0.10(-0.56%)
Feb 09, 2023	17.82	17.90	17.42	17.52	7,318,608	-0.22(-1.26%)
Feb 08, 2023	17.72	17.92	17.65	17.74	6,954,538	-0.20(-1.10%)
Feb 07, 2023	17.59	18.00	17.54	17.94	12,220,781	+0.21(+1.21%)
Feb 06, 2023	17.74	17.80	17.54	17.72	10,325,251	-0.21(-1.20%)
Feb 03, 2023	17.79	18.14	17.77	17.94	12,956,074	-0.03(-0.15%)
Feb 02, 2023	17.87	18.19	17.73	17.97	24,657,264	+0.22(+1.26%)
Feb 01, 2023	17.01	17.85	16.93	17.74	25,138,494	+0.55(+3.18%)
Jan 31, 2023	16.83	17.20	16.71	17.19	19,951,174	+0.39(+2.29%)
Jan 30, 2023	16.86	16.93	16.74	16.81	11,106,073	-0.21(-1.21%)
Jan 27, 2023	16.78	17.16	16.73	17.02	20,160,162	+0.23(+1.39%)
Jan 26, 2023	16.55	16.81	16.43	16.78	15,829,979	+0.36(+2.18%)
Jan 25, 2023	15.90	16.49	15.80	16.42	15,350,613	+0.36(+2.23%)
Jan 24, 2023	16.19	16.28	15.98	16.07	10,467,438	-0.13(-0.78%)
Jan 23, 2023	15.68	16.29	15.58	16.19	15,587,035	+0.56(+3.61%)
Jan 20, 2023	14.87	15.68	14.64	15.63	21,290,556	+0.89(+6.02%)
Jan 19, 2023	15.26	15.33	14.64	14.74	27,930,494	-0.71(-4.58%)
Jan 18, 2023	16.00	16.08	15.43	15.45	23,593,480	-0.70(-4.33%)
Jan 17, 2023	16.25	16.27	15.99	16.15	12,114,140	-0.14(-0.88%)
Jan 13, 2023	16.16	16.35	15.74	16.29	12,643,990	-0.14(-0.87%)
Jan 12, 2023	16.52	16.63	16.38	16.43	10,653,257	+0.04(+0.27%)
Jan 11, 2023	16.33	16.42	16.26	16.39	9,599,522	+0.07(+0.44%)
Jan 10, 2023	16.30	16.42	16.18	16.32	7,456,240	+0.02(+0.11%)
Jan 09, 2023	16.42	16.49	16.21	16.30	9,998,120	-0.16(-0.98%)
Jan 06, 2023	16.09	16.51	15.92	16.46	9,350,608	+0.47(+2.97%)
Jan 05, 2023	16.07	16.12	15.82	15.99	9,896,315	-0.21(-1.33%)
Jan 04, 2023	15.99	16.37	15.94	16.20	9,708,214	+0.42(+2.67%)
Jan 03, 2023	15.80	16.07	15.73	15.78	13,887,585	+0.17(+1.09%)
Dec 30, 2022	15.51	15.68	15.49	15.61	4,336,987	-0.01(-0.06%)
Dec 29, 2022	15.44	15.64	15.40	15.62	5,001,110	+0.24(+1.57%)
Dec 28, 2022	15.41	15.57	15.32	15.38	5,637,289	-0.12(-0.75%)
Dec 27, 2022	15.43	15.57	15.28	15.49	5,490,011	+0.10(+0.64%)
Dec 23, 2022	15.31	15.44	15.26	15.39	5,935,038	+0.10(+0.64%)
Dec 22, 2022	15.05	15.30	14.98	15.30	9,416,504	+0.10(+0.65%)
Dec 21, 2022	15.12	15.28	15.11	15.20	9,252,484	+0.30(+1.98%)
Dec 20, 2022	14.84	15.14	14.84	14.90	8,142,062	-0.02(-0.12%)
Dec 19, 2022	14.94	15.12	14.78	14.92	11,707,589	+0.03(+0.18%)
Dec 16, 2022	14.87	15.04	14.72	14.89	22,249,228	-0.17(-1.13%)
Dec 15, 2022	15.10	15.19	14.94	15.06	14,158,404	-0.25(-1.64%)
Dec 14, 2022	15.47	15.66	15.20	15.31	15,101,297	-0.19(-1.21%)
Dec 13, 2022	16.05	16.13	15.35	15.50	14,709,576	-0.23(-1.48%)
Dec 12, 2022	15.57	15.74	15.40	15.73	11,684,037	+0.13(+0.80%)
Dec 09, 2022	15.32	15.70	15.21	15.61	8,584,223	+0.22(+1.40%)
Dec 08, 2022	15.55	15.63	15.30	15.39	13,717,515	-0.07(-0.46%)
Dec 07, 2022	15.31	15.56	15.13	15.47	11,425,528	+0.09(+0.58%)
Dec 06, 2022	15.57	15.68	15.24	15.38	18,429,792	-0.26(-1.66%)
Dec 05, 2022	16.44	16.50	15.60	15.64	17,223,586	-0.99(-5.93%)
Dec 02, 2022	16.57	16.72	16.50	16.62	11,622,262	-0.15(-0.91%)

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.