Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	22.40	23.10	22.39	22.87	2,285,420	+0.50(+2.25%)
Feb 27, 2023	22.48	23.12	22.03	22.37	2,817,417	-0.01(-0.04%)
Feb 24, 2023	21.99	22.67	21.69	22.38	3,428,981	+0.16(+0.74%)
Feb 23, 2023	21.18	22.22	21.18	22.21	2,854,632	+1.34(+6.41%)
Feb 22, 2023	20.25	20.96	20.11	20.88	2,033,199	+0.82(+4.09%)
Feb 21, 2023	19.85	20.89	19.82	20.06	2,381,942	+0.37(+1.90%)
Feb 17, 2023	20.03	20.30	19.63	19.68	2,674,709	-0.86(-4.21%)
Feb 16, 2023	20.43	20.67	20.32	20.55	1,225,408	-0.03(-0.13%)
Feb 15, 2023	20.48	20.57	20.09	20.57	1,206,596	+0.03(+0.13%)
Feb 14, 2023	20.53	20.76	20.34	20.55	1,105,003	-0.23(-1.10%)
Feb 13, 2023	20.76	21.04	20.37	20.78	1,621,426	-0.08(-0.39%)
Feb 10, 2023	20.99	21.12	20.52	20.86	955,446	-0.26(-1.25%)
Feb 09, 2023	21.08	21.30	20.88	21.12	1,220,582	+0.10(+0.48%)
Feb 08, 2023	20.75	21.29	20.74	21.02	1,391,804	+0.34(+1.63%)
Feb 07, 2023	20.43	20.75	20.27	20.68	1,121,866	+0.36(+1.79%)
Feb 06, 2023	20.24	20.42	20.04	20.32	919,443	+0.13(+0.63%)
Feb 03, 2023	20.03	20.38	19.72	20.19	1,421,601	+0.05(+0.23%)
Feb 02, 2023	20.63	20.73	20.02	20.15	1,873,756	-0.39(-1.91%)
Feb 01, 2023	20.83	20.83	20.33	20.54	1,717,830	-0.15(-0.70%)
Jan 31, 2023	20.61	20.77	20.41	20.68	1,363,343	+0.06(+0.31%)
Jan 30, 2023	21.29	21.43	20.60	20.62	1,987,205	-0.67(-3.16%)
Jan 27, 2023	20.27	21.35	20.18	21.29	2,049,897	+1.17(+5.79%)
Jan 26, 2023	20.48	20.54	19.74	20.13	1,053,869	-0.09(-0.45%)
Jan 25, 2023	19.39	20.24	19.27	20.22	1,504,553	+0.67(+3.45%)
Jan 24, 2023	19.79	19.86	19.44	19.55	1,344,735	-0.36(-1.78%)
Jan 23, 2023	20.36	20.36	19.72	19.90	1,985,705	-0.54(-2.63%)
Jan 20, 2023	20.09	20.51	19.88	20.44	2,285,293	+0.56(+2.79%)
Jan 19, 2023	19.67	19.94	19.23	19.88	1,461,531	+0.10(+0.51%)
Jan 18, 2023	20.21	20.39	19.69	19.78	2,220,901	-0.20(-1.00%)
Jan 17, 2023	19.22	20.02	19.12	19.98	3,117,585	+1.05(+5.53%)
Jan 13, 2023	18.93	19.15	18.85	18.94	1,334,738	-0.20(-1.05%)
Jan 12, 2023	18.52	19.15	18.52	19.14	1,759,103	+0.53(+2.84%)
Jan 11, 2023	18.82	19.03	18.36	18.61	1,257,125	-0.19(-1.02%)
Jan 10, 2023	17.93	18.84	17.92	18.80	1,775,398	+0.68(+3.77%)
Jan 09, 2023	18.11	18.55	18.08	18.12	2,170,096	+0.27(+1.53%)
Jan 06, 2023	17.02	17.87	16.93	17.84	1,228,611	+1.05(+6.23%)
Jan 05, 2023	16.66	16.97	16.57	16.80	1,280,234	+0.07(+0.44%)
Jan 04, 2023	16.78	16.93	16.56	16.72	1,826,524	-0.08(-0.49%)
Jan 03, 2023	17.59	17.68	16.80	16.81	1,731,563	-0.70(-4.00%)
Dec 30, 2022	17.73	17.75	17.28	17.51	1,513,382	-0.41(-2.29%)
Dec 29, 2022	17.87	18.34	17.72	17.92	1,082,077	+0.18(+1.03%)
Dec 28, 2022	18.30	18.35	17.67	17.73	1,738,668	-0.66(-3.61%)
Dec 27, 2022	18.41	18.60	18.35	18.40	868,557	-0.14(-0.74%)
Dec 23, 2022	18.57	18.92	18.36	18.54	1,438,984	+0.12(+0.64%)
Dec 22, 2022	18.54	18.64	17.92	18.42	1,885,684	-0.28(-1.51%)
Dec 21, 2022	18.01	18.83	17.98	18.70	2,784,059	+1.07(+6.10%)
Dec 20, 2022	16.91	17.70	16.84	17.63	1,297,671	+0.75(+4.42%)
Dec 19, 2022	17.68	17.71	16.65	16.88	1,795,357	-0.91(-5.12%)
Dec 16, 2022	18.66	18.78	17.61	17.79	2,178,821	-0.94(-5.01%)
Dec 15, 2022	18.49	18.79	18.45	18.73	2,478,310	+0.29(+1.58%)
Dec 14, 2022	18.25	18.52	18.16	18.44	1,587,130	+0.19(+1.05%)
Dec 13, 2022	18.39	18.44	18.13	18.24	2,172,714	+0.27(+1.52%)
Dec 12, 2022	17.73	18.11	17.61	17.97	1,451,780	+0.21(+1.18%)
Dec 09, 2022	17.22	17.85	17.00	17.76	1,330,408	+0.56(+3.28%)
Dec 08, 2022	17.02	17.34	16.95	17.20	994,886	+0.41(+2.44%)
Dec 07, 2022	16.97	17.02	16.56	16.79	1,977,813	-0.29(-1.71%)
Dec 06, 2022	17.68	17.68	16.98	17.08	1,878,400	-0.33(-1.88%)
Dec 05, 2022	17.38	18.02	17.23	17.41	1,644,242	+0.33(+1.92%)
Dec 02, 2022	16.91	17.12	16.58	17.08	1,354,599	+0.14(+0.81%)

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.