Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023				17.66	0	-0.31(-1.73%)
Feb 27, 2023	18.30	18.38	17.87	17.97	3,400,960	-0.16(-0.88%)
Feb 24, 2023	17.86	18.16	17.73	18.13	2,007,591	-0.01(-0.06%)
Feb 23, 2023	18.23	18.29	17.96	18.14	989,116	+0.02(+0.11%)
Feb 22, 2023	18.34	18.43	18.01	18.12	1,354,445	-0.20(-1.09%)
Feb 21, 2023	18.66	18.68	18.30	18.32	1,035,236	-0.45(-2.40%)
Feb 17, 2023	18.69	18.83	18.58	18.77	1,211,061	+0.10(+0.54%)
Feb 16, 2023	18.93	18.93	18.67	18.67	975,355	-0.38(-1.99%)
Feb 15, 2023	18.73	19.06	18.73	19.05	715,758	+0.19(+1.01%)
Feb 14, 2023	18.99	19.05	18.61	18.86	670,817	-0.14(-0.74%)
Feb 13, 2023	18.95	19.02	18.86	19.00	897,823	+0.05(+0.26%)
Feb 10, 2023	18.90	19.00	18.80	18.95	906,448	+0.00(+0.00%)
Feb 09, 2023	19.22	19.32	18.93	18.95	1,093,516	-0.17(-0.89%)
Feb 08, 2023	19.28	19.42	19.11	19.12	937,607	-0.31(-1.60%)
Feb 07, 2023	19.50	19.61	19.15	19.43	1,490,898	-0.14(-0.72%)
Feb 06, 2023	19.34	19.75	19.19	19.57	1,363,450	+0.19(+0.98%)
Feb 03, 2023	19.22	19.59	19.10	19.38	1,364,155	+0.06(+0.31%)
Feb 02, 2023	18.83	19.34	18.83	19.32	1,752,680	+0.46(+2.44%)
Feb 01, 2023	18.11	18.99	18.01	18.86	1,743,432	+0.66(+3.63%)
Jan 31, 2023	17.63	18.23	17.57	18.20	2,089,062	+0.57(+3.23%)
Jan 30, 2023	17.56	17.88	17.56	17.63	1,381,033	-0.09(-0.51%)
Jan 27, 2023	17.51	17.75	17.27	17.72	1,929,889	+0.24(+1.37%)
Jan 26, 2023	17.76	17.92	17.37	17.48	2,457,670	-0.16(-0.91%)
Jan 25, 2023	17.14	17.68	16.97	17.64	1,891,719	+0.34(+1.97%)
Jan 24, 2023	16.85	17.37	16.33	17.30	1,769,100	+0.46(+2.73%)
Jan 23, 2023	16.76	16.93	16.68	16.84	1,855,275	+0.08(+0.48%)
Jan 20, 2023	16.39	16.77	16.30	16.76	2,663,852	+0.57(+3.52%)
Jan 19, 2023	16.45	16.53	16.04	16.19	2,006,964	-0.38(-2.32%)
Jan 18, 2023	16.95	16.95	16.52	16.57	2,142,019	-0.44(-2.61%)
Jan 17, 2023	17.09	17.14	16.77	17.02	2,155,212	-0.09(-0.52%)
Jan 13, 2023	17.15	17.24	16.88	17.11	1,577,527	-0.22(-1.25%)
Jan 12, 2023	17.22	17.46	17.18	17.33	2,300,677	+0.19(+1.09%)
Jan 11, 2023	17.24	17.34	17.08	17.14	1,847,643	-0.05(-0.29%)
Jan 10, 2023	17.10	17.38	17.05	17.19	3,922,450	+0.10(+0.58%)
Jan 09, 2023	17.14	17.26	16.99	17.09	2,629,942	-0.05(-0.29%)
Jan 06, 2023	16.74	17.17	16.70	17.14	1,313,442	+0.39(+2.36%)
Jan 05, 2023	16.95	16.95	16.69	16.74	2,405,994	-0.28(-1.62%)
Jan 04, 2023	17.23	17.33	16.93	17.02	1,499,352	-0.14(-0.81%)
Jan 03, 2023	17.76	17.77	17.01	17.16	1,720,708	-0.46(-2.63%)
Dec 30, 2022	17.51	17.65	17.46	17.62	1,487,067	+0.01(+0.06%)
Dec 29, 2022	17.42	17.65	17.32	17.61	1,311,238	+0.24(+1.36%)
Dec 28, 2022	17.34	17.49	17.19	17.37	2,044,256	+0.11(+0.63%)
Dec 27, 2022	17.38	17.41	17.11	17.27	2,292,517	-0.02(-0.11%)
Dec 23, 2022	17.51	17.68	17.17	17.29	2,884,464	-0.15(-0.85%)
Dec 22, 2022	17.90	18.33	17.07	17.43	2,134,039	-0.64(-3.55%)
Dec 21, 2022	18.00	18.39	17.96	18.08	2,007,329	+0.27(+1.50%)
Dec 20, 2022	17.48	17.84	17.40	17.81	1,092,980	+0.34(+1.92%)
Dec 19, 2022	17.36	17.53	17.30	17.47	1,724,907	+0.21(+1.20%)
Dec 16, 2022	17.39	17.57	17.25	17.27	4,104,266	-0.22(-1.24%)
Dec 15, 2022	17.65	17.85	17.31	17.48	2,014,682	-0.13(-0.73%)
Dec 14, 2022	17.90	18.02	17.53	17.61	1,732,597	-0.28(-1.55%)
Dec 13, 2022	18.50	18.55	17.68	17.89	3,084,249	-0.31(-1.68%)
Dec 12, 2022	18.11	18.28	17.90	18.19	1,592,117	+0.16(+0.88%)
Dec 09, 2022	18.16	18.21	18.01	18.04	1,154,033	-0.13(-0.71%)
Dec 08, 2022	18.48	18.48	18.09	18.16	1,321,157	-0.17(-0.92%)
Dec 07, 2022	18.35	18.51	18.07	18.33	2,058,610	-0.09(-0.48%)
Dec 06, 2022	18.56	18.69	18.23	18.42	1,643,617	-0.13(-0.69%)
Dec 05, 2022	19.66	19.70	18.30	18.55	1,816,626	-1.29(-6.52%)
Dec 02, 2022	19.63	19.93	19.61	19.84	1,089,347	+0.02(+0.10%)

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.