Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	17.72	17.76	17.37	17.42	1,753,524	-0.26(-1.45%)
Feb 27, 2023	18.05	18.25	17.52	17.67	1,374,602	-0.22(-1.25%)
Feb 24, 2023	17.68	17.98	17.56	17.90	1,488,618	+0.14(+0.79%)
Feb 23, 2023	18.03	18.17	17.58	17.76	1,273,947	-0.24(-1.35%)
Feb 22, 2023	18.61	18.62	17.92	18.00	1,818,198	-0.66(-3.51%)
Feb 21, 2023	18.74	18.81	18.51	18.66	1,058,742	-0.31(-1.63%)
Feb 17, 2023	19.20	19.20	18.79	18.97	1,059,902	-0.23(-1.22%)
Feb 16, 2023	19.20	19.45	19.14	19.20	1,101,923	-0.02(-0.10%)
Feb 15, 2023	18.67	19.23	18.67	19.22	1,596,075	+0.47(+2.49%)
Feb 14, 2023	19.03	19.03	18.65	18.75	840,265	-0.28(-1.47%)
Feb 13, 2023	18.73	19.04	18.73	19.03	1,162,795	+0.30(+1.60%)
Feb 10, 2023	17.96	18.74	17.88	18.73	2,026,987	+0.80(+4.49%)
Feb 09, 2023	18.23	18.36	17.89	17.93	1,688,993	-0.25(-1.39%)
Feb 08, 2023	18.05	18.46	18.03	18.18	1,723,804	+0.11(+0.62%)
Feb 07, 2023	17.89	18.09	17.74	18.07	1,438,944	+0.12(+0.68%)
Feb 06, 2023	18.06	18.11	17.87	17.95	1,518,720	-0.22(-1.18%)
Feb 03, 2023	18.11	18.31	17.94	18.16	1,318,808	-0.07(-0.36%)
Feb 02, 2023	18.18	18.53	18.03	18.23	1,766,037	+0.09(+0.52%)
Feb 01, 2023	18.06	18.37	17.79	18.13	1,631,738	+0.07(+0.36%)
Jan 31, 2023	18.45	18.47	17.98	18.07	1,893,135	-0.39(-2.13%)
Jan 30, 2023	18.48	18.65	18.34	18.46	1,557,531	-0.13(-0.70%)
Jan 27, 2023	17.96	18.78	17.82	18.59	1,662,663	+0.57(+3.17%)
Jan 26, 2023	18.42	18.64	17.23	18.02	5,123,484	-1.15(-6.00%)
Jan 25, 2023	18.71	19.17	18.66	19.17	2,028,756	+0.35(+1.84%)
Jan 24, 2023	18.95	19.16	18.73	18.83	1,070,022	-0.20(-1.03%)
Jan 23, 2023	18.84	19.04	18.61	19.02	2,082,983	+0.22(+1.14%)
Jan 20, 2023	18.56	18.86	18.44	18.81	1,896,345	+0.30(+1.62%)
Jan 19, 2023	18.69	18.79	18.47	18.51	979,407	-0.29(-1.54%)
Jan 18, 2023	19.05	19.07	18.78	18.80	1,136,442	-0.16(-0.84%)
Jan 17, 2023	18.84	19.06	18.78	18.96	1,770,983	+0.11(+0.60%)
Jan 13, 2023	19.07	19.20	18.82	18.84	1,204,441	-0.40(-2.09%)
Jan 12, 2023	19.01	19.32	18.98	19.25	1,386,221	-0.04(-0.19%)
Jan 11, 2023	20.06	20.08	19.06	19.28	1,573,085	-0.95(-4.67%)
Jan 10, 2023	19.83	20.26	19.82	20.23	553,247	+0.30(+1.50%)
Jan 09, 2023	19.86	20.25	19.65	19.93	783,929	+0.07(+0.33%)
Jan 06, 2023	19.76	20.04	19.08	19.86	979,075	+0.06(+0.28%)
Jan 05, 2023	19.49	20.04	19.49	19.81	1,211,145	+0.20(+1.00%)
Jan 04, 2023	19.32	19.71	19.29	19.61	933,028	+0.25(+1.30%)
Jan 03, 2023	19.18	19.50	19.13	19.36	591,999	+0.26(+1.37%)
Dec 30, 2022	19.21	19.45	19.04	19.10	1,165,459	-0.25(-1.31%)
Dec 29, 2022	19.22	19.59	19.22	19.35	645,072	+0.27(+1.42%)
Dec 28, 2022	19.30	19.39	19.06	19.08	435,025	-0.16(-0.83%)
Dec 27, 2022	19.53	19.57	19.14	19.24	468,604	-0.26(-1.34%)
Dec 23, 2022	19.36	19.54	19.21	19.50	546,193	+0.22(+1.16%)
Dec 22, 2022	19.14	19.30	18.98	19.27	669,099	-0.03(-0.15%)
Dec 21, 2022	19.27	19.40	19.09	19.30	959,778	+0.26(+1.38%)
Dec 20, 2022	18.74	19.15	18.70	19.04	741,944	+0.34(+1.80%)
Dec 19, 2022	18.90	18.93	18.44	18.70	1,263,309	-0.18(-0.94%)
Dec 16, 2022	18.53	18.91	18.33	18.88	2,171,182	+0.16(+0.85%)
Dec 15, 2022	18.72	18.93	18.50	18.72	1,851,666	-0.14(-0.74%)
Dec 14, 2022	20.03	20.12	18.63	18.86	4,097,347	-1.28(-6.36%)
Dec 13, 2022	20.38	20.50	20.05	20.14	1,443,660	+0.26(+1.32%)
Dec 12, 2022	20.14	20.22	19.48	19.88	1,035,144	-0.28(-1.39%)
Dec 09, 2022	20.08	20.34	20.00	20.16	1,086,942	+0.08(+0.42%)
Dec 08, 2022	20.47	20.73	19.97	20.08	1,724,297	-0.28(-1.38%)
Dec 07, 2022	20.82	20.82	20.28	20.36	1,037,816	-0.47(-2.25%)
Dec 06, 2022	21.14	21.45	20.58	20.83	1,058,103	-0.33(-1.55%)
Dec 05, 2022	20.46	21.19	20.29	21.16	1,421,245	+0.66(+3.24%)
Dec 02, 2022	20.30	20.62	20.21	20.49	550,310	-0.02(-0.09%)

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.