Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	18.21	18.45	17.80	17.81	1,327,975	-0.25(-1.38%)
Feb 27, 2023	17.95	18.25	17.62	18.06	995,099	+0.26(+1.46%)
Feb 24, 2023	16.96	17.89	16.73	17.80	1,207,805	+0.74(+4.34%)
Feb 23, 2023	17.11	17.19	16.67	17.06	2,313,463	+0.46(+2.77%)
Feb 22, 2023	16.76	16.86	16.43	16.60	1,662,093	-0.12(-0.72%)
Feb 21, 2023	17.50	17.70	16.70	16.72	1,403,204	-0.85(-4.84%)
Feb 17, 2023	18.11	18.12	17.53	17.57	1,173,606	-0.91(-4.92%)
Feb 16, 2023	18.50	18.89	18.38	18.48	1,355,961	-0.18(-0.96%)
Feb 15, 2023	18.52	18.66	18.17	18.66	1,780,485	-0.10(-0.53%)
Feb 14, 2023	18.91	19.21	18.64	18.76	1,411,390	-0.24(-1.26%)
Feb 13, 2023	19.36	19.50	18.95	19.00	999,886	-0.51(-2.61%)
Feb 10, 2023	18.65	19.51	18.50	19.51	849,384	+1.32(+7.26%)
Feb 09, 2023	18.38	18.42	17.86	18.19	1,523,613	-0.30(-1.62%)
Feb 08, 2023	18.91	18.99	18.27	18.49	862,618	-0.42(-2.22%)
Feb 07, 2023	18.97	19.05	18.25	18.91	1,745,654	+0.11(+0.59%)
Feb 06, 2023	19.32	19.42	18.40	18.80	2,089,452	+0.11(+0.59%)
Feb 03, 2023	18.90	19.80	18.65	18.69	927,157	-0.18(-0.95%)
Feb 02, 2023	19.42	19.52	18.52	18.87	1,232,290	-0.56(-2.88%)
Feb 01, 2023	19.59	19.80	18.60	19.43	975,181	-0.38(-1.92%)
Jan 31, 2023	19.39	19.93	19.04	19.81	1,009,501	+0.40(+2.06%)
Jan 30, 2023	19.94	19.94	19.39	19.41	565,985	-1.03(-5.04%)
Jan 27, 2023	20.82	21.19	20.43	20.44	472,846	-0.50(-2.39%)
Jan 26, 2023	20.91	21.18	20.39	20.94	1,005,211	+0.39(+1.90%)
Jan 25, 2023	20.53	20.72	19.98	20.55	747,732	-0.13(-0.63%)
Jan 24, 2023	21.10	21.30	20.60	20.68	598,059	-0.31(-1.48%)
Jan 23, 2023	20.56	21.09	20.27	20.99	1,003,373	+0.81(+4.01%)
Jan 20, 2023	20.29	20.46	19.75	20.18	794,473	+0.11(+0.55%)
Jan 19, 2023	18.88	20.20	18.88	20.07	776,392	+0.97(+5.08%)
Jan 18, 2023	20.95	21.13	19.10	19.10	898,060	-1.72(-8.26%)
Jan 17, 2023	21.25	21.51	20.62	20.82	1,103,622	-0.14(-0.67%)
Jan 13, 2023	19.95	21.16	19.51	20.96	877,160	+1.07(+5.38%)
Jan 12, 2023	19.28	20.01	19.17	19.89	749,704	+0.92(+4.85%)
Jan 11, 2023	19.18	19.18	18.45	18.97	594,263	+0.12(+0.64%)
Jan 10, 2023	18.87	19.00	18.15	18.85	568,107	+0.11(+0.59%)
Jan 09, 2023	18.66	18.93	18.37	18.74	526,648	+0.65(+3.59%)
Jan 06, 2023	18.29	18.55	17.98	18.09	817,349	+0.28(+1.57%)
Jan 05, 2023	17.95	18.07	17.53	17.81	631,118	-0.16(-0.89%)
Jan 04, 2023	17.91	18.53	17.75	17.97	806,784	-0.47(-2.55%)
Jan 03, 2023	18.58	18.86	18.12	18.44	2,382,796	-0.44(-2.33%)
Dec 30, 2022	18.77	19.05	18.51	18.88	565,067	-0.02(-0.11%)
Dec 29, 2022	18.00	18.92	17.96	18.90	680,620	+0.79(+4.36%)
Dec 28, 2022	19.45	19.70	18.11	18.11	716,630	-1.66(-8.40%)
Dec 27, 2022	19.68	19.80	19.34	19.77	480,434	+0.18(+0.92%)
Dec 23, 2022	18.73	19.60	18.73	19.59	660,699	+1.02(+5.49%)
Dec 22, 2022	19.36	19.46	17.93	18.57	905,174	-0.92(-4.72%)
Dec 21, 2022	19.45	19.58	18.92	19.49	659,365	+0.68(+3.62%)
Dec 20, 2022	18.72	19.27	18.72	18.81	779,680	+0.01(+0.05%)
Dec 19, 2022	19.44	19.81	18.61	18.80	820,529	-0.54(-2.79%)
Dec 16, 2022	18.69	19.43	18.44	19.34	4,707,023	+0.09(+0.47%)
Dec 15, 2022	18.90	19.28	18.40	19.25	881,249	+0.20(+1.05%)
Dec 14, 2022	19.63	19.72	18.93	19.05	980,647	-0.38(-1.96%)
Dec 13, 2022	19.76	19.90	19.21	19.43	1,153,718	+0.32(+1.67%)
Dec 12, 2022	18.33	19.17	18.18	19.11	836,940	+0.96(+5.29%)
Dec 09, 2022	18.53	18.87	18.13	18.15	1,496,094	-0.36(-1.94%)
Dec 08, 2022	19.89	20.20	18.31	18.51	1,248,802	-0.79(-4.09%)
Dec 07, 2022	19.51	19.89	19.07	19.30	2,081,635	-0.03(-0.16%)
Dec 06, 2022	19.31	19.88	18.85	19.33	2,113,385	+0.04(+0.21%)
Dec 05, 2022	20.14	20.36	18.92	19.29	1,685,833	-0.49(-2.48%)
Dec 02, 2022	18.99	19.86	18.96	19.78	1,015,369	+0.74(+3.89%)

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.