Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	18.70	19.00	18.53	18.72	1,028,028	+0.04(+0.21%)
Feb 27, 2023	19.03	19.07	18.62	18.68	698,190	-0.16(-0.85%)
Feb 24, 2023	18.94	18.94	18.55	18.84	1,014,498	-0.30(-1.57%)
Feb 23, 2023	19.09	19.31	18.56	19.14	688,354	+0.26(+1.38%)
Feb 22, 2023	18.76	18.97	18.52	18.88	1,084,958	+0.13(+0.69%)
Feb 21, 2023	19.18	19.18	18.70	18.75	1,075,854	-0.56(-2.90%)
Feb 17, 2023	19.30	19.51	19.00	19.31	956,590	+0.01(+0.05%)
Feb 16, 2023	18.78	19.56	18.75	19.30	1,441,645	+0.22(+1.15%)
Feb 15, 2023	18.78	19.24	18.77	19.08	900,473	+0.22(+1.17%)
Feb 14, 2023	18.65	19.18	18.64	18.86	638,787	+0.02(+0.11%)
Feb 13, 2023	18.63	18.90	18.35	18.84	725,191	+0.33(+1.78%)
Feb 10, 2023	19.08	19.26	18.43	18.51	1,146,015	-0.74(-3.84%)
Feb 09, 2023	19.60	19.84	19.10	19.25	908,973	-0.07(-0.36%)
Feb 08, 2023	19.18	19.51	18.90	19.32	1,032,751	+0.07(+0.36%)
Feb 07, 2023	18.78	19.28	18.50	19.25	1,786,627	+0.41(+2.18%)
Feb 06, 2023	19.21	19.51	18.80	18.84	1,345,810	-0.44(-2.28%)
Feb 03, 2023	18.67	19.37	18.57	19.28	1,681,975	+0.47(+2.50%)
Feb 02, 2023	18.32	19.12	18.24	18.81	1,611,399	+0.59(+3.24%)
Feb 01, 2023	18.01	18.38	17.62	18.22	1,371,280	+0.19(+1.05%)
Jan 31, 2023	17.49	18.06	17.48	18.03	1,397,517	+0.54(+3.09%)
Jan 30, 2023	17.30	17.95	17.30	17.49	1,274,945	-0.02(-0.11%)
Jan 27, 2023	17.53	18.19	17.25	17.51	2,857,703	-0.06(-0.34%)
Jan 26, 2023	17.04	17.69	16.51	17.57	3,415,054	+1.07(+6.48%)
Jan 25, 2023	17.44	17.50	14.63	16.50	9,073,186	-2.81(-14.55%)
Jan 24, 2023	19.55	19.87	18.80	19.31	822,553	-0.32(-1.63%)
Jan 23, 2023	18.99	19.88	18.95	19.63	1,745,896	+0.75(+3.97%)
Jan 20, 2023	18.76	19.07	17.45	18.88	3,135,611	+0.24(+1.29%)
Jan 19, 2023	19.11	19.30	18.61	18.64	1,024,923	-0.53(-2.76%)
Jan 18, 2023	19.82	20.02	19.06	19.17	1,377,564	-0.60(-3.03%)
Jan 17, 2023	19.17	20.08	19.17	19.77	1,472,027	+0.59(+3.08%)
Jan 13, 2023	19.23	19.51	19.14	19.18	1,023,398	-0.17(-0.88%)
Jan 12, 2023	19.38	19.51	19.23	19.35	722,326	+0.11(+0.57%)
Jan 11, 2023	19.38	19.62	19.16	19.24	588,466	-0.12(-0.62%)
Jan 10, 2023	19.12	19.38	19.00	19.36	476,094	+0.17(+0.89%)
Jan 09, 2023	19.21	19.58	19.06	19.19	804,499	+0.17(+0.89%)
Jan 06, 2023	18.70	19.12	18.67	19.02	1,009,912	+0.59(+3.20%)
Jan 05, 2023	18.64	18.72	18.25	18.43	931,666	-0.35(-1.86%)
Jan 04, 2023	18.75	19.31	18.61	18.78	1,199,103	+0.35(+1.90%)
Jan 03, 2023	18.50	18.56	18.09	18.43	818,329	+0.12(+0.66%)
Dec 30, 2022	18.40	18.51	18.00	18.31	887,287	-0.23(-1.24%)
Dec 29, 2022	18.41	18.59	18.25	18.54	459,059	+0.37(+2.04%)
Dec 28, 2022	18.50	18.83	18.14	18.17	671,435	-0.33(-1.78%)
Dec 27, 2022	18.61	18.70	18.37	18.50	581,574	+0.05(+0.27%)
Dec 23, 2022	18.52	18.68	18.11	18.45	390,508	-0.04(-0.22%)
Dec 22, 2022	18.27	18.51	17.90	18.49	1,097,720	+0.11(+0.60%)
Dec 21, 2022	18.66	18.68	18.30	18.38	884,324	-0.07(-0.38%)
Dec 20, 2022	18.54	18.71	18.42	18.45	895,318	-0.08(-0.43%)
Dec 19, 2022	18.76	18.93	18.40	18.53	774,405	-0.10(-0.54%)
Dec 16, 2022	18.86	19.13	18.25	18.63	3,192,259	-0.64(-3.32%)
Dec 15, 2022	19.79	19.83	19.19	19.27	1,148,783	-0.70(-3.51%)
Dec 14, 2022	20.35	20.57	19.79	19.97	1,003,662	-0.47(-2.30%)
Dec 13, 2022	20.86	20.97	20.14	20.44	1,059,196	+0.15(+0.74%)
Dec 12, 2022	19.79	20.33	19.32	20.29	1,009,431	+0.57(+2.89%)
Dec 09, 2022	20.32	20.45	19.68	19.72	950,563	-0.64(-3.14%)
Dec 08, 2022	19.80	20.48	19.80	20.36	1,086,138	+0.81(+4.14%)
Dec 07, 2022	19.47	19.72	19.40	19.55	952,903	-0.04(-0.20%)
Dec 06, 2022	20.14	20.14	19.40	19.59	916,123	-0.46(-2.29%)
Dec 05, 2022	19.98	20.09	19.70	20.05	999,390	-0.08(-0.40%)
Dec 02, 2022	19.70	20.42	19.61	20.13	1,089,574	+0.13(+0.65%)

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.