Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	19.04	19.11	18.90	18.92	4,727,307	+0.08(+0.40%)
Feb 27, 2023	18.78	18.90	18.76	18.84	985,609	+0.37(+2.00%)
Feb 24, 2023	18.44	18.55	18.40	18.47	544,092	-0.21(-1.12%)
Feb 23, 2023	18.65	18.73	18.54	18.68	611,034	+0.14(+0.77%)
Feb 22, 2023	18.59	18.64	18.49	18.54	760,553	-0.25(-1.31%)
Feb 21, 2023	18.81	18.95	18.74	18.79	550,509	-0.13(-0.70%)
Feb 17, 2023	18.75	18.95	18.74	18.92	332,814	+0.02(+0.10%)
Feb 16, 2023	18.79	19.00	18.79	18.90	1,272,566	+0.06(+0.30%)
Feb 15, 2023	18.66	18.84	18.64	18.84	1,110,573	-0.12(-0.65%)
Feb 14, 2023	18.84	19.03	18.78	18.97	399,163	+0.11(+0.60%)
Feb 13, 2023	18.74	18.87	18.71	18.85	1,117,304	+0.22(+1.17%)
Feb 10, 2023	18.66	18.70	18.56	18.63	763,614	-0.21(-1.11%)
Feb 09, 2023	19.07	19.10	18.81	18.84	877,275	+0.09(+0.51%)
Feb 08, 2023	18.77	18.81	18.70	18.75	565,093	+0.00(+0.00%)
Feb 07, 2023	18.51	18.79	18.49	18.75	471,279	+0.23(+1.23%)
Feb 06, 2023	18.54	18.57	18.44	18.52	810,425	-0.21(-1.11%)
Feb 03, 2023	18.78	18.90	18.70	18.73	725,151	-0.27(-1.40%)
Feb 02, 2023	19.10	19.10	18.87	18.99	3,727,403	-0.14(-0.74%)
Feb 01, 2023	18.85	19.21	18.81	19.14	4,570,603	+0.31(+1.66%)
Jan 31, 2023	18.69	18.84	18.64	18.82	409,526	+0.18(+0.97%)
Jan 30, 2023	18.73	18.79	18.62	18.64	346,789	-0.12(-0.66%)
Jan 27, 2023	18.74	18.82	18.67	18.77	761,235	-0.08(-0.40%)
Jan 26, 2023	18.67	18.84	18.65	18.84	998,369	+0.20(+1.07%)
Jan 25, 2023	18.53	18.67	18.42	18.64	600,173	+0.14(+0.77%)
Jan 24, 2023	18.42	18.56	18.40	18.50	455,318	+0.06(+0.31%)
Jan 23, 2023	18.34	18.47	18.31	18.44	584,994	+0.05(+0.26%)
Jan 20, 2023	18.24	18.41	18.21	18.40	593,954	+0.22(+1.20%)
Jan 19, 2023	18.12	18.23	18.08	18.18	1,520,192	-0.07(-0.36%)
Jan 18, 2023	18.48	18.53	18.25	18.25	1,573,264	-0.04(-0.21%)
Jan 17, 2023	18.34	18.36	18.19	18.28	657,195	-0.02(-0.10%)
Jan 13, 2023	18.08	18.30	18.08	18.30	810,851	+0.09(+0.52%)
Jan 12, 2023	18.11	18.27	17.99	18.21	1,042,225	+0.28(+1.59%)
Jan 11, 2023	17.86	17.92	17.82	17.92	904,104	+0.07(+0.37%)
Jan 10, 2023	17.80	17.88	17.75	17.86	1,096,734	+0.11(+0.64%)
Jan 09, 2023	17.82	17.90	17.74	17.74	1,461,487	+0.09(+0.48%)
Jan 06, 2023	17.38	17.69	17.25	17.66	666,729	+0.38(+2.19%)
Jan 05, 2023	17.26	17.33	17.20	17.28	656,826	-0.11(-0.65%)
Jan 04, 2023	17.30	17.43	17.26	17.39	824,955	+0.52(+3.09%)
Jan 03, 2023	16.87	16.99	16.81	16.87	321,454	+0.26(+1.54%)
Dec 30, 2022	16.70	16.77	16.61	16.62	292,944	-0.16(-0.96%)
Dec 29, 2022	16.74	16.82	16.68	16.78	348,450	+0.17(+1.03%)
Dec 28, 2022	16.78	16.81	16.55	16.61	524,902	-0.09(-0.51%)
Dec 27, 2022	16.67	16.78	15.84	16.69	370,199	+0.03(+0.17%)
Dec 23, 2022	16.55	16.68	16.54	16.66	263,233	+0.07(+0.40%)
Dec 22, 2022	16.63	16.66	16.44	16.60	768,127	-0.09(-0.51%)
Dec 21, 2022	16.61	16.71	16.58	16.68	794,798	+0.29(+1.79%)
Dec 20, 2022	16.33	16.47	16.33	16.39	506,262	+0.16(+0.99%)
Dec 19, 2022	16.28	16.33	16.17	16.23	313,197	-0.01(-0.06%)
Dec 16, 2022	16.24	16.32	16.17	16.24	416,861	-0.06(-0.35%)
Dec 15, 2022	16.45	16.51	16.24	16.29	1,550,348	-0.40(-2.39%)
Dec 14, 2022	16.76	16.87	16.63	16.69	463,269	-0.10(-0.62%)
Dec 13, 2022	16.94	17.00	16.70	16.80	718,108	+0.26(+1.56%)
Dec 12, 2022	16.46	16.54	16.42	16.54	451,066	+0.04(+0.23%)
Dec 09, 2022	16.47	16.62	16.47	16.50	467,817	+0.08(+0.52%)
Dec 08, 2022	16.39	16.47	16.35	16.42	1,248,367	+0.04(+0.23%)
Dec 07, 2022	16.42	16.51	16.34	16.38	554,912	-0.09(-0.57%)
Dec 06, 2022	16.52	16.59	16.34	16.47	421,521	-0.01(-0.06%)
Dec 05, 2022	16.65	16.72	16.43	16.48	411,242	-0.15(-0.91%)
Dec 02, 2022	16.52	16.66	16.49	16.63	351,772	+0.03(+0.17%)

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.