Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	15.70	15.79	14.45	14.82	46,596,820	-1.68(-10.18%)
Feb 27, 2023	16.65	16.93	16.44	16.50	10,974,380	+0.10(+0.61%)
Feb 24, 2023	16.39	16.43	16.11	16.40	10,118,939	-0.35(-2.09%)
Feb 23, 2023	17.02	17.09	16.41	16.75	8,564,770	-0.09(-0.53%)
Feb 22, 2023	16.96	17.20	16.59	16.84	8,364,354	-0.14(-0.82%)
Feb 21, 2023	17.31	17.49	16.77	16.98	10,823,923	-0.65(-3.69%)
Feb 17, 2023	17.55	17.70	17.25	17.63	11,388,018	-0.17(-0.96%)
Feb 16, 2023	17.86	18.03	17.61	17.80	12,792,531	-0.31(-1.71%)
Feb 15, 2023	17.38	18.12	17.21	18.11	13,218,312	+0.66(+3.78%)
Feb 14, 2023	16.85	17.49	16.65	17.45	10,326,051	+0.52(+3.07%)
Feb 13, 2023	16.30	17.00	16.17	16.93	9,681,279	+0.69(+4.25%)
Feb 10, 2023	16.61	16.71	16.11	16.24	9,418,660	-0.68(-4.02%)
Feb 09, 2023	17.22	17.41	16.72	16.92	11,362,445	-0.05(-0.29%)
Feb 08, 2023	17.50	17.70	16.93	16.97	11,567,933	-0.51(-2.92%)
Feb 07, 2023	17.01	17.74	16.67	17.48	25,353,032	+0.89(+5.36%)
Feb 06, 2023	16.31	16.61	16.21	16.59	10,857,741	+0.02(+0.12%)
Feb 03, 2023	16.70	17.09	16.42	16.57	12,040,713	-0.54(-3.16%)
Feb 02, 2023	16.50	17.16	16.20	17.11	20,978,526	+1.00(+6.21%)
Feb 01, 2023	15.24	16.20	15.14	16.11	18,438,954	+0.90(+5.92%)
Jan 31, 2023	15.10	15.22	14.82	15.21	8,585,032	+0.37(+2.49%)
Jan 30, 2023	14.81	15.32	14.67	14.84	11,772,017	-0.17(-1.13%)
Jan 27, 2023	15.14	15.41	14.99	15.01	12,272,105	-0.19(-1.25%)
Jan 26, 2023	15.63	15.71	15.10	15.20	9,880,822	-0.22(-1.43%)
Jan 25, 2023	15.13	15.46	14.81	15.42	8,152,699	-0.01(-0.06%)
Jan 24, 2023	18.54	18.54	12.35	15.43	11,889,826	-0.09(-0.58%)
Jan 23, 2023	15.67	15.74	15.47	15.52	10,374,440	+0.07(+0.45%)
Jan 20, 2023	14.93	15.78	14.85	15.45	16,449,713	+0.67(+4.53%)
Jan 19, 2023	15.03	15.27	14.38	14.78	20,395,612	-0.75(-4.83%)
Jan 18, 2023	16.24	16.36	15.36	15.53	17,097,302	-0.47(-2.94%)
Jan 17, 2023	15.68	16.01	15.32	16.00	14,655,487	+0.37(+2.37%)
Jan 13, 2023	15.14	15.69	15.05	15.63	16,773,931	+0.28(+1.82%)
Jan 12, 2023	14.79	15.46	14.65	15.35	18,848,972	+0.77(+5.28%)
Jan 11, 2023	14.15	14.59	14.04	14.58	13,525,789	+0.44(+3.11%)
Jan 10, 2023	13.37	14.21	13.31	14.14	16,436,568	+0.36(+2.61%)
Jan 09, 2023	13.23	13.88	13.12	13.78	16,671,174	+0.74(+5.67%)
Jan 06, 2023	12.78	13.07	12.55	13.04	14,254,347	+0.28(+2.19%)
Jan 05, 2023	12.25	12.92	12.12	12.76	13,986,297	+0.30(+2.41%)
Jan 04, 2023	11.99	12.48	11.78	12.46	16,311,285	+0.60(+5.06%)
Jan 03, 2023	12.50	12.60	11.76	11.86	14,365,102	-0.38(-3.10%)
Dec 30, 2022	12.25	12.43	12.04	12.24	11,772,445	-0.23(-1.84%)
Dec 29, 2022	12.22	12.57	12.15	12.47	10,779,917	+0.33(+2.72%)
Dec 28, 2022	12.50	12.62	12.10	12.14	11,624,314	-0.40(-3.19%)
Dec 27, 2022	12.99	13.02	12.51	12.54	9,087,326	-0.46(-3.54%)
Dec 23, 2022	13.01	13.12	12.73	13.00	10,537,540	-0.07(-0.54%)
Dec 22, 2022	13.60	13.64	12.70	13.07	14,853,772	-0.68(-4.95%)
Dec 21, 2022	13.54	14.13	13.50	13.75	15,429,966	+0.16(+1.18%)
Dec 20, 2022	13.53	13.93	13.46	13.59	13,222,666	-0.08(-0.59%)
Dec 19, 2022	14.31	14.31	13.52	13.67	10,787,819	-0.65(-4.54%)
Dec 16, 2022	14.57	14.90	14.21	14.32	14,042,128	-0.44(-2.98%)
Dec 15, 2022	14.72	14.93	14.44	14.76	13,575,974	-0.32(-2.12%)
Dec 14, 2022	15.03	15.21	14.65	15.08	17,511,876	+0.05(+0.33%)
Dec 13, 2022	16.13	16.22	14.66	15.03	21,925,140	-0.43(-2.78%)
Dec 12, 2022	15.25	15.64	14.84	15.46	14,418,367	+0.11(+0.72%)
Dec 09, 2022	15.68	15.82	15.32	15.35	11,849,390	-0.37(-2.35%)
Dec 08, 2022	15.73	16.04	15.57	15.72	7,497,815	+0.26(+1.68%)
Dec 07, 2022	15.74	15.89	15.39	15.46	8,914,902	-0.37(-2.34%)
Dec 06, 2022	16.30	16.50	15.44	15.83	12,456,113	-0.38(-2.34%)
Dec 05, 2022	16.32	16.97	16.15	16.21	11,204,000	-0.33(-2.00%)
Dec 02, 2022	16.25	16.59	16.10	16.54	8,556,496	-0.08(-0.48%)

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.