Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	18.80	18.95	18.51	18.94	26,222,616	+0.21(+1.11%)
Feb 27, 2023	18.41	18.86	18.20	18.73	25,200,054	-0.19(-1.00%)
Feb 24, 2023	19.04	19.28	18.79	18.92	29,863,728	+0.60(+3.30%)
Feb 23, 2023	18.16	18.91	18.08	18.31	38,817,020	-0.24(-1.27%)
Feb 22, 2023	18.44	18.79	18.21	18.55	30,981,200	+0.08(+0.41%)
Feb 21, 2023	17.98	18.53	17.84	18.47	28,101,572	+1.03(+5.90%)
Feb 17, 2023	17.58	17.85	17.41	17.44	30,291,420	+0.15(+0.87%)
Feb 16, 2023	17.23	17.29	16.72	17.29	36,999,936	+0.72(+4.33%)
Feb 15, 2023	17.02	17.12	16.57	16.58	20,396,064	-0.15(-0.90%)
Feb 14, 2023	16.91	17.24	16.44	16.73	32,821,570	+0.02(+0.11%)
Feb 13, 2023	17.23	17.29	16.69	16.71	21,655,906	-0.61(-3.54%)
Feb 10, 2023	17.59	17.69	17.26	17.32	28,983,636	-0.09(-0.54%)
Feb 09, 2023	16.51	17.58	16.48	17.42	26,240,680	+0.48(+2.84%)
Feb 08, 2023	16.66	17.04	16.50	16.93	28,665,724	+0.52(+3.16%)
Feb 07, 2023	17.20	17.36	16.25	16.42	35,426,828	-0.63(-3.71%)
Feb 06, 2023	17.09	17.27	16.89	17.05	23,993,666	+0.31(+1.86%)
Feb 03, 2023	16.84	16.91	16.22	16.74	39,419,940	+0.50(+3.08%)
Feb 02, 2023	16.45	16.70	16.03	16.24	42,017,708	-0.71(-4.18%)
Feb 01, 2023	17.67	18.04	16.57	16.94	41,269,668	-0.56(-3.18%)
Jan 31, 2023	18.24	18.29	17.50	17.50	23,310,180	-0.78(-4.29%)
Jan 30, 2023	18.02	18.34	17.71	18.29	27,964,004	+0.67(+3.81%)
Jan 27, 2023	17.90	17.92	17.30	17.61	30,361,778	-0.13(-0.74%)
Jan 26, 2023	17.95	18.38	17.72	17.75	29,182,846	-0.58(-3.14%)
Jan 25, 2023	18.94	19.25	18.28	18.32	28,464,596	-0.03(-0.15%)
Jan 24, 2023	18.51	18.69	18.21	18.35	22,037,252	+0.07(+0.36%)
Jan 23, 2023	18.84	18.98	17.98	18.29	31,276,100	-0.67(-3.54%)
Jan 20, 2023	19.84	20.12	18.92	18.96	30,225,048	-1.10(-5.46%)
Jan 19, 2023	19.95	20.26	19.68	20.05	33,769,296	+0.47(+2.41%)
Jan 18, 2023	18.54	19.63	18.39	19.58	32,325,490	+0.87(+4.64%)
Jan 17, 2023	18.61	18.81	18.37	18.71	24,269,926	+0.10(+0.56%)
Jan 13, 2023	19.31	19.33	18.52	18.61	26,690,558	-0.21(-1.10%)
Jan 12, 2023	18.83	19.44	18.57	18.81	43,805,252	-0.19(-0.99%)
Jan 11, 2023	19.48	19.62	18.97	19.00	22,677,644	-0.73(-3.69%)
Jan 10, 2023	20.25	20.40	19.71	19.73	20,902,790	-0.42(-2.06%)
Jan 09, 2023	19.78	20.18	19.25	20.15	27,972,130	+0.04(+0.19%)
Jan 06, 2023	21.05	21.58	19.91	20.11	34,542,784	-1.45(-6.75%)
Jan 05, 2023	21.18	21.67	21.16	21.56	34,114,076	+0.72(+3.44%)
Jan 04, 2023	20.94	21.47	20.48	20.84	33,281,710	-0.49(-2.30%)
Jan 03, 2023	20.74	21.81	20.39	21.34	27,251,656	+0.27(+1.30%)
Dec 30, 2022	21.34	21.69	21.03	21.06	24,107,316	+0.17(+0.81%)
Dec 29, 2022	21.52	21.61	20.69	20.89	21,300,450	-1.11(-5.06%)
Dec 28, 2022	21.23	22.04	20.89	22.01	19,719,016	+0.79(+3.74%)
Dec 27, 2022	21.00	21.51	20.93	21.21	15,064,050	+0.23(+1.08%)
Dec 23, 2022	21.51	21.78	20.94	20.99	22,485,604	-0.31(-1.46%)
Dec 22, 2022	20.93	22.24	20.88	21.30	35,982,760	+0.89(+4.35%)
Dec 21, 2022	20.91	21.01	20.21	20.41	24,498,430	-0.96(-4.51%)
Dec 20, 2022	21.58	21.82	21.08	21.37	19,128,338	-0.06(-0.26%)
Dec 19, 2022	20.86	21.72	20.82	21.43	24,520,122	+0.54(+2.58%)
Dec 16, 2022	20.60	21.25	20.38	20.89	31,069,160	+0.71(+3.51%)
Dec 15, 2022	19.51	20.41	19.37	20.18	32,855,472	+1.41(+7.50%)
Dec 14, 2022	18.48	19.20	17.91	18.78	34,600,596	+0.35(+1.90%)
Dec 13, 2022	17.24	18.82	17.22	18.43	37,906,508	-0.43(-2.25%)
Dec 12, 2022	19.56	19.67	18.84	18.85	22,132,882	-0.83(-4.22%)
Dec 09, 2022	19.45	19.70	19.05	19.68	27,100,166	+0.43(+2.26%)
Dec 08, 2022	19.40	19.65	19.06	19.25	21,385,028	-0.43(-2.21%)
Dec 07, 2022	19.72	19.86	19.31	19.68	22,629,728	+0.10(+0.53%)
Dec 06, 2022	18.78	19.88	18.71	19.58	30,324,870	+0.83(+4.43%)
Dec 05, 2022	18.19	18.94	18.05	18.75	20,319,006	+0.95(+5.36%)
Dec 02, 2022	18.40	18.41	17.66	17.79	22,579,792	+0.08(+0.43%)

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.