Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	19.28	19.32	19.14	19.28	714,881	-0.01(-0.05%)
Feb 27, 2023	19.27	19.36	19.23	19.29	605,977	+0.09(+0.48%)
Feb 24, 2023	19.24	19.26	19.14	19.20	759,843	-0.16(-0.81%)
Feb 23, 2023	19.20	19.36	19.16	19.36	706,737	+0.22(+1.16%)
Feb 22, 2023	18.99	19.20	18.91	19.14	793,548	+0.23(+1.22%)
Feb 21, 2023	19.36	19.36	18.89	18.90	932,688	-0.48(-2.47%)
Feb 17, 2023	19.39	19.42	19.32	19.38	909,803	-0.06(-0.33%)
Feb 16, 2023	19.62	19.62	19.41	19.45	466,105	-0.21(-1.08%)
Feb 15, 2023	19.55	19.66	19.55	19.66	438,855	+0.02(+0.09%)
Feb 14, 2023	19.59	19.69	19.50	19.64	750,387	+0.06(+0.28%)
Feb 13, 2023	19.43	19.59	19.43	19.59	833,417	+0.15(+0.76%)
Feb 10, 2023	19.44	19.58	19.39	19.44	1,123,338	-0.13(-0.66%)
Feb 09, 2023	19.75	19.76	19.49	19.57	688,699	-0.12(-0.61%)
Feb 08, 2023	19.64	19.69	19.49	19.69	651,592	+0.05(+0.23%)
Feb 07, 2023	19.62	19.66	19.46	19.64	892,630	+0.01(+0.05%)
Feb 06, 2023	19.76	19.76	19.60	19.63	1,277,527	-0.18(-0.88%)
Feb 03, 2023	20.04	20.09	19.81	19.81	658,365	-0.27(-1.35%)
Feb 02, 2023	20.06	20.16	19.94	20.08	1,119,032	+0.11(+0.55%)
Feb 01, 2023	19.89	19.97	19.80	19.97	680,364	+0.13(+0.65%)
Jan 31, 2023	19.81	19.87	19.76	19.84	723,401	+0.09(+0.46%)
Jan 30, 2023	19.63	19.77	19.60	19.75	458,283	+0.11(+0.56%)
Jan 27, 2023	19.68	19.73	19.64	19.64	469,466	-0.08(-0.42%)
Jan 26, 2023	19.65	19.72	19.56	19.72	452,661	+0.12(+0.61%)
Jan 25, 2023	19.55	19.60	19.48	19.60	1,216,224	+0.06(+0.28%)
Jan 24, 2023	19.60	19.65	19.52	19.55	475,408	-0.07(-0.37%)
Jan 23, 2023	19.49	19.62	19.30	19.62	566,161	+0.12(+0.61%)
Jan 20, 2023	19.49	19.50	19.35	19.50	1,158,847	+0.05(+0.24%)
Jan 19, 2023	19.37	19.47	19.27	19.46	611,619	+0.07(+0.38%)
Jan 18, 2023	19.44	19.60	19.33	19.38	802,665	+0.05(+0.28%)
Jan 17, 2023	19.04	19.36	19.04	19.33	1,415,277	+0.17(+0.86%)
Jan 13, 2023	18.99	19.20	18.91	19.16	420,809	+0.08(+0.43%)
Jan 12, 2023	19.07	19.14	18.95	19.08	843,245	+0.06(+0.29%)
Jan 11, 2023	18.98	19.03	18.88	19.03	504,407	+0.18(+0.97%)
Jan 10, 2023	18.79	18.87	18.74	18.84	509,921	+0.06(+0.34%)
Jan 09, 2023	18.84	18.92	18.73	18.78	776,027	-0.03(-0.15%)
Jan 06, 2023	18.51	18.80	18.51	18.80	607,869	+0.32(+1.74%)
Jan 05, 2023	18.25	18.50	18.19	18.48	741,612	+0.18(+1.00%)
Jan 04, 2023	17.96	18.32	17.96	18.30	729,753	+0.40(+2.26%)
Jan 03, 2023	17.83	17.95	17.79	17.90	560,897	+0.12(+0.67%)
Dec 30, 2022	17.71	17.85	17.65	17.78	1,435,277	-0.01(-0.05%)
Dec 29, 2022	17.77	17.90	17.74	17.79	1,279,373	+0.06(+0.34%)
Dec 28, 2022	17.85	17.98	17.71	17.73	1,085,857	-0.21(-1.17%)
Dec 27, 2022	18.10	18.10	17.85	17.94	2,442,742	-0.15(-0.81%)
Dec 23, 2022	18.15	18.21	18.02	18.08	652,654	-0.07(-0.40%)
Dec 22, 2022	18.26	18.30	18.06	18.16	925,730	-0.16(-0.90%)
Dec 21, 2022	18.35	18.47	18.30	18.32	1,388,007	+0.00(+0.00%)
Dec 20, 2022	18.37	18.42	18.27	18.32	1,047,859	-0.04(-0.20%)
Dec 19, 2022	18.37	18.43	18.36	18.36	702,272	-0.11(-0.59%)
Dec 16, 2022	18.34	18.48	18.28	18.47	1,087,016	+0.09(+0.50%)
Dec 15, 2022	18.40	18.49	18.37	18.37	1,218,213	-0.12(-0.64%)
Dec 14, 2022	18.55	18.62	18.41	18.49	2,245,323	-0.04(-0.20%)
Dec 13, 2022	18.50	18.64	18.48	18.53	1,240,920	+0.21(+1.15%)
Dec 12, 2022	18.32	18.37	18.18	18.32	1,028,674	+0.01(+0.05%)
Dec 09, 2022	18.47	18.49	18.27	18.31	1,075,337	-0.16(-0.89%)
Dec 08, 2022	18.62	18.67	18.48	18.48	771,350	-0.14(-0.74%)
Dec 07, 2022	18.53	18.64	18.51	18.61	761,977	+0.10(+0.54%)
Dec 06, 2022	18.62	18.69	18.47	18.51	725,358	-0.11(-0.59%)
Dec 05, 2022	18.78	18.87	18.62	18.62	855,539	-0.32(-1.71%)
Dec 02, 2022	18.75	18.95	18.66	18.95	548,805	+0.10(+0.53%)

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.