Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	18.06	18.41	17.89	18.21	196,852	-0.09(-0.48%)
Feb 27, 2023	18.48	18.48	18.10	18.30	35,742	+0.13(+0.70%)
Feb 24, 2023	18.17	18.43	17.85	18.17	54,900	-0.60(-3.21%)
Feb 23, 2023	18.88	19.02	18.41	18.78	89,417	+0.37(+2.01%)
Feb 22, 2023	18.50	18.54	18.08	18.41	82,874	-0.09(-0.47%)
Feb 21, 2023	19.16	19.19	18.40	18.50	396,992	-1.09(-5.57%)
Feb 17, 2023	19.06	19.66	19.06	19.59	62,472	+0.09(+0.45%)
Feb 16, 2023	19.47	19.81	19.14	19.50	82,417	-0.45(-2.24%)
Feb 15, 2023	20.19	20.45	19.86	19.95	33,403	-0.67(-3.26%)
Feb 14, 2023	19.82	20.75	19.82	20.62	158,484	+0.34(+1.68%)
Feb 13, 2023	19.92	20.31	19.73	20.28	45,508	+0.71(+3.63%)
Feb 10, 2023	19.82	19.90	19.23	19.57	58,036	-0.51(-2.52%)
Feb 09, 2023	20.43	20.50	19.99	20.07	62,559	+0.00(+0.00%)
Feb 08, 2023	19.94	20.43	19.86	20.07	120,910	+0.15(+0.73%)
Feb 07, 2023	20.21	20.21	19.27	19.93	70,155	-0.05(-0.24%)
Feb 06, 2023	19.69	20.07	19.42	19.98	89,715	-0.55(-2.70%)
Feb 03, 2023	20.24	20.70	19.99	20.53	133,347	-0.18(-0.85%)
Feb 02, 2023	19.77	20.96	19.56	20.71	609,360	+0.94(+4.78%)
Feb 01, 2023	18.63	19.84	18.63	19.76	293,731	+1.33(+7.24%)
Jan 31, 2023	17.84	18.52	17.76	18.43	69,104	+0.36(+1.99%)
Jan 30, 2023	18.38	18.67	17.93	18.07	67,492	-0.86(-4.53%)
Jan 27, 2023	18.86	19.16	18.54	18.92	128,141	-0.07(-0.36%)
Jan 26, 2023	17.89	19.26	17.48	18.99	222,239	+1.66(+9.61%)
Jan 25, 2023	17.54	17.62	17.17	17.33	19,590	-0.52(-2.89%)
Jan 24, 2023	17.27	18.01	17.25	17.84	71,187	+0.68(+3.97%)
Jan 23, 2023	17.35	17.35	17.10	17.16	14,181	+0.06(+0.34%)
Jan 20, 2023	17.15	17.48	16.88	17.10	61,873	+0.36(+2.15%)
Jan 19, 2023	16.65	16.96	16.65	16.74	29,415	+0.18(+1.12%)
Jan 18, 2023	17.62	17.79	16.48	16.56	52,330	-0.96(-5.50%)
Jan 17, 2023	17.82	17.85	17.28	17.52	36,929	-0.31(-1.75%)
Jan 13, 2023	17.46	17.85	17.24	17.83	46,476	+0.52(+2.98%)
Jan 12, 2023	16.92	17.32	16.74	17.32	31,822	+0.24(+1.42%)
Jan 11, 2023	16.70	17.21	16.63	17.07	32,515	+0.30(+1.80%)
Jan 10, 2023	17.21	17.21	16.35	16.77	123,490	-0.45(-2.60%)
Jan 09, 2023	16.37	17.35	16.21	17.22	199,463	+1.15(+7.15%)
Jan 06, 2023	15.85	16.22	15.65	16.07	37,497	+0.15(+0.92%)
Jan 05, 2023	16.15	16.29	15.86	15.93	130,141	-0.55(-3.31%)
Jan 04, 2023	15.81	16.50	15.69	16.47	59,766	+1.19(+7.77%)
Jan 03, 2023	15.49	16.26	15.22	15.28	261,329	+0.19(+1.29%)
Dec 30, 2022	14.78	15.14	14.78	15.09	91,705	-0.02(-0.13%)
Dec 29, 2022	14.64	15.32	14.60	15.11	105,690	+0.50(+3.40%)
Dec 28, 2022	14.39	14.80	14.28	14.61	106,091	-0.02(-0.13%)
Dec 27, 2022	14.30	14.73	14.12	14.63	85,694	+0.46(+3.23%)
Dec 23, 2022	14.51	14.51	13.95	14.17	45,377	-0.54(-3.64%)
Dec 22, 2022	15.24	15.26	14.59	14.71	54,607	-0.52(-3.39%)
Dec 21, 2022	15.00	15.36	14.62	15.23	49,859	+0.49(+3.30%)
Dec 20, 2022	14.85	15.04	14.61	14.74	31,685	-0.38(-2.51%)
Dec 19, 2022	15.16	15.69	14.66	15.12	137,952	+0.14(+0.91%)
Dec 16, 2022	15.18	15.43	14.70	14.98	203,840	-0.36(-2.35%)
Dec 15, 2022	16.12	16.12	15.13	15.34	81,329	-0.73(-4.54%)
Dec 14, 2022	15.81	16.47	15.81	16.07	243,966	+0.20(+1.29%)
Dec 13, 2022	15.97	16.23	15.68	15.87	125,027	+0.28(+1.81%)
Dec 12, 2022	15.69	15.74	15.10	15.59	105,205	+0.01(+0.06%)
Dec 09, 2022	15.90	15.90	15.19	15.58	123,783	-0.11(-0.68%)
Dec 08, 2022	15.23	16.06	14.48	15.68	115,203	+1.05(+7.19%)
Dec 07, 2022	14.13	14.82	13.99	14.63	49,633	+0.16(+1.08%)
Dec 06, 2022	15.24	15.24	14.37	14.48	107,694	-0.14(-0.93%)
Dec 05, 2022	14.93	14.93	13.81	14.61	144,623	-0.03(-0.20%)
Dec 02, 2022	13.69	14.85	13.59	14.64	68,467	+0.83(+5.99%)

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.