Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	18.16	18.36	17.95	17.99	2,805,700	-0.21(-1.15%)
Feb 27, 2023	18.35	18.54	18.14	18.20	2,667,821	-0.05(-0.27%)
Feb 24, 2023	18.20	18.35	17.93	18.25	2,866,512	-0.28(-1.51%)
Feb 23, 2023	18.54	18.61	18.25	18.53	2,818,672	+0.02(+0.11%)
Feb 22, 2023	18.47	18.72	18.39	18.51	2,498,783	+0.01(+0.05%)
Feb 21, 2023	19.04	19.04	18.30	18.50	3,052,538	-0.64(-3.34%)
Feb 17, 2023	18.37	19.18	18.36	19.14	3,490,603	+0.72(+3.91%)
Feb 16, 2023	18.49	18.98	18.42	18.42	2,856,613	-0.22(-1.18%)
Feb 15, 2023	18.38	18.75	18.37	18.64	2,773,810	+0.08(+0.43%)
Feb 14, 2023	18.34	18.62	18.19	18.56	2,675,977	+0.12(+0.65%)
Feb 13, 2023	18.45	18.57	18.22	18.44	4,384,625	+0.00(+0.00%)
Feb 10, 2023	18.23	18.75	18.10	18.44	5,055,429	+0.13(+0.71%)
Feb 09, 2023	18.16	19.23	17.98	18.31	12,550,668	-2.19(-10.68%)
Feb 08, 2023	20.56	20.75	20.39	20.50	3,777,511	-0.25(-1.20%)
Feb 07, 2023	20.68	20.80	20.36	20.75	2,378,418	+0.09(+0.44%)
Feb 06, 2023	20.92	21.04	20.36	20.66	2,305,126	-0.57(-2.68%)
Feb 03, 2023	21.11	21.62	21.01	21.23	3,417,266	-0.10(-0.47%)
Feb 02, 2023	21.15	21.66	20.99	21.33	4,493,998	+0.36(+1.72%)
Feb 01, 2023	20.61	21.07	20.52	20.97	3,260,955	+0.51(+2.49%)
Jan 31, 2023	20.42	20.66	20.24	20.46	2,683,210	+0.12(+0.59%)
Jan 30, 2023	20.20	20.44	20.09	20.34	3,447,541	+0.18(+0.89%)
Jan 27, 2023	20.07	20.41	19.80	20.16	7,121,136	-0.14(-0.69%)
Jan 26, 2023	20.26	20.34	19.99	20.30	1,523,772	+0.20(+1.00%)
Jan 25, 2023	19.73	20.12	19.51	20.10	1,927,406	+0.24(+1.21%)
Jan 24, 2023	20.00	20.18	19.75	19.86	1,464,835	-0.22(-1.10%)
Jan 23, 2023	19.97	20.12	19.78	20.08	2,458,515	+0.24(+1.21%)
Jan 20, 2023	19.27	19.85	19.22	19.84	2,785,864	+0.59(+3.06%)
Jan 19, 2023	19.35	19.44	19.09	19.25	2,426,641	-0.20(-1.03%)
Jan 18, 2023	19.97	20.03	19.38	19.45	2,166,035	-0.43(-2.16%)
Jan 17, 2023	20.11	20.22	19.80	19.88	2,238,140	-0.38(-1.88%)
Jan 13, 2023	20.01	20.52	20.00	20.26	2,049,232	+0.02(+0.10%)
Jan 12, 2023	20.25	20.27	19.83	20.24	1,980,217	+0.13(+0.65%)
Jan 11, 2023	20.04	20.20	19.84	20.11	2,079,624	+0.27(+1.36%)
Jan 10, 2023	19.59	19.85	19.48	19.84	2,270,471	+0.29(+1.48%)
Jan 09, 2023	19.95	19.96	19.48	19.55	2,785,731	-0.36(-1.81%)
Jan 06, 2023	19.32	20.27	19.25	19.91	5,768,303	+0.63(+3.27%)
Jan 05, 2023	18.41	19.48	18.34	19.28	6,615,144	+0.88(+4.78%)
Jan 04, 2023	18.03	18.46	17.78	18.40	4,375,554	+0.51(+2.85%)
Jan 03, 2023	17.89	18.07	17.64	17.89	2,465,951	+0.05(+0.28%)
Dec 30, 2022	17.86	18.06	17.62	17.84	2,679,480	-0.17(-0.94%)
Dec 29, 2022	17.10	18.09	17.06	18.01	3,557,036	+1.07(+6.32%)
Dec 28, 2022	17.06	17.16	16.92	16.94	2,462,011	-0.08(-0.47%)
Dec 27, 2022	16.99	17.23	16.76	17.02	2,725,935	+0.09(+0.53%)
Dec 23, 2022	16.78	16.95	16.50	16.93	1,646,553	+0.18(+1.07%)
Dec 22, 2022	16.76	16.77	16.21	16.75	3,353,430	-0.07(-0.42%)
Dec 21, 2022	16.46	16.88	16.46	16.82	2,708,292	+0.58(+3.57%)
Dec 20, 2022	16.45	16.59	16.22	16.24	3,703,164	-0.21(-1.28%)
Dec 19, 2022	16.72	16.76	16.31	16.45	3,554,657	-0.27(-1.61%)
Dec 16, 2022	16.96	17.11	16.62	16.72	9,053,901	-0.37(-2.17%)
Dec 15, 2022	16.86	17.20	16.64	17.09	5,214,031	-0.05(-0.29%)
Dec 14, 2022	17.39	17.50	17.00	17.14	3,141,055	-0.32(-1.83%)
Dec 13, 2022	17.90	18.07	17.34	17.46	3,082,523	+0.07(+0.40%)
Dec 12, 2022	17.13	17.41	16.95	17.39	4,439,427	+0.25(+1.46%)
Dec 09, 2022	17.14	17.51	17.13	17.14	2,000,379	-0.15(-0.87%)
Dec 08, 2022	17.57	17.63	17.27	17.29	1,770,624	-0.05(-0.29%)
Dec 07, 2022	17.78	17.94	17.23	17.34	2,807,889	-0.38(-2.14%)
Dec 06, 2022	18.03	18.18	17.48	17.72	3,443,643	-0.35(-1.94%)
Dec 05, 2022	18.46	18.47	17.93	18.07	2,690,314	-0.48(-2.59%)
Dec 02, 2022	18.30	18.64	18.20	18.55	1,597,142	+0.10(+0.54%)

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.