Date	Open	High	Low	Close	Volume	Change (%)
Mar 24, 2023	16.75	16.81	16.65	16.80	6,230,037	-0.14(-0.83%)
Mar 23, 2023	16.86	17.06	16.66	16.94	14,192,528	+0.34(+2.05%)
Mar 22, 2023	16.77	16.91	16.59	16.60	8,451,342	-0.29(-1.72%)
Mar 21, 2023	16.84	16.91	16.68	16.89	13,141,249	-0.04(-0.24%)
Mar 20, 2023	16.90	17.04	16.84	16.93	9,583,201	+0.04(+0.24%)
Mar 17, 2023	17.07	17.12	16.86	16.89	15,611,157	-0.30(-1.75%)
Mar 16, 2023	16.77	17.20	16.77	17.19	7,402,825	+0.26(+1.54%)
Mar 15, 2023	16.89	17.01	16.73	16.93	14,925,770	-0.40(-2.31%)
Mar 14, 2023	17.21	17.46	17.20	17.33	7,397,572	+0.06(+0.35%)
Mar 13, 2023	17.25	17.51	16.97	17.27	13,321,479	-0.41(-2.32%)
Mar 10, 2023	17.78	17.95	17.63	17.68	6,763,857	-0.04(-0.23%)
Mar 09, 2023	17.97	18.09	17.72	17.72	6,733,946	-0.44(-2.42%)
Mar 08, 2023	18.23	18.23	18.07	18.16	4,792,977	-0.06(-0.33%)
Mar 07, 2023	18.25	18.32	18.12	18.22	5,435,575	-0.04(-0.22%)
Mar 06, 2023	18.34	18.34	18.22	18.26	7,383,726	+0.08(+0.44%)
Mar 03, 2023	18.14	18.18	17.92	18.18	6,765,264	+0.09(+0.50%)
Mar 02, 2023	17.84	18.09	17.79	18.09	6,263,001	+0.07(+0.39%)
Mar 01, 2023	18.09	18.11	17.89	18.02	4,293,660	+0.08(+0.45%)
Feb 28, 2023	18.00	18.05	17.93	17.94	7,969,267	-0.22(-1.21%)
Feb 27, 2023	18.19	18.28	18.11	18.16	6,270,113	-0.17(-0.93%)
Feb 24, 2023	18.47	18.50	18.25	18.33	12,130,238	-0.37(-1.98%)
Feb 23, 2023	18.63	18.78	18.54	18.70	7,433,555	+0.08(+0.43%)
Feb 22, 2023	18.70	18.76	18.59	18.62	7,886,990	-0.17(-0.90%)
Feb 21, 2023	18.81	19.01	18.78	18.79	11,326,497	-0.29(-1.52%)
Feb 17, 2023	19.01	19.12	18.95	19.08	5,695,266	-0.04(-0.21%)
Feb 16, 2023	19.11	19.29	19.07	19.12	6,542,042	-0.11(-0.57%)
Feb 15, 2023	19.12	19.27	19.08	19.23	8,592,740	+0.11(+0.58%)
Feb 14, 2023	19.06	19.23	18.95	19.12	6,225,546	+0.10(+0.53%)
Feb 13, 2023	18.89	19.05	18.86	19.02	5,609,636	-0.14(-0.73%)
Feb 10, 2023	19.29	19.38	19.03	19.16	11,739,389	-0.18(-0.93%)
Feb 09, 2023	19.52	19.59	19.30	19.34	4,725,079	+0.18(+0.94%)
Feb 08, 2023	19.25	19.34	19.13	19.16	5,737,280	+0.13(+0.68%)
Feb 07, 2023	18.68	19.07	18.68	19.03	6,590,634	+0.21(+1.12%)
Feb 06, 2023	18.91	18.99	18.75	18.82	7,773,955	-0.46(-2.39%)
Feb 03, 2023	19.30	19.49	19.20	19.28	5,482,345	-0.23(-1.18%)
Feb 02, 2023	19.40	19.54	19.28	19.51	10,416,902	+0.49(+2.58%)
Feb 01, 2023	18.88	19.14	18.77	19.02	7,845,738	+0.22(+1.17%)
Jan 31, 2023	18.62	18.80	18.54	18.80	7,983,133	+0.11(+0.59%)
Jan 30, 2023	18.72	18.88	18.65	18.69	8,848,332	+0.03(+0.16%)
Jan 27, 2023	18.62	18.76	18.50	18.66	5,411,174	-0.28(-1.48%)
Jan 26, 2023	18.69	18.96	18.59	18.94	6,245,472	+0.32(+1.72%)
Jan 25, 2023	18.73	18.74	18.54	18.62	8,245,412	-0.28(-1.48%)
Jan 24, 2023	18.97	19.00	18.84	18.90	7,045,562	-0.15(-0.79%)
Jan 23, 2023	18.91	19.11	18.82	19.05	4,319,117	+0.27(+1.44%)
Jan 20, 2023	18.68	18.82	18.59	18.78	6,126,234	-0.03(-0.16%)
Jan 19, 2023	18.78	18.91	18.75	18.81	4,594,575	+0.06(+0.32%)
Jan 18, 2023	18.82	18.99	18.75	18.75	6,338,279	+0.08(+0.43%)
Jan 17, 2023	18.62	18.88	18.62	18.67	7,344,090	+0.15(+0.81%)
Jan 13, 2023	18.39	18.58	18.24	18.52	10,388,661	+0.12(+0.65%)
Jan 12, 2023	18.52	18.55	18.05	18.40	10,853,589	+0.28(+1.55%)
Jan 11, 2023	17.82	18.15	17.74	18.12	9,030,987	+0.29(+1.63%)
Jan 10, 2023	17.93	17.94	17.69	17.83	9,517,652	-0.17(-0.94%)
Jan 09, 2023	18.09	18.24	17.99	18.00	10,778,057	+0.19(+1.07%)
Jan 06, 2023	17.53	17.84	17.46	17.81	8,915,596	+0.13(+0.74%)
Jan 05, 2023	17.81	17.87	17.68	17.68	6,420,343	-0.42(-2.32%)
Jan 04, 2023	17.94	18.17	17.86	18.10	10,440,401	-0.13(-0.71%)

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.