Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	18.76	18.79	18.46	18.56	167,010	-0.15(-0.79%)
Apr 27, 2023	19.24	19.26	18.68	18.71	211,066	-0.61(-3.16%)
Apr 26, 2023	19.21	19.51	18.99	19.32	435,406	-1.49(-7.18%)
Apr 25, 2023	20.52	20.81	20.37	20.81	287,711	+0.46(+2.26%)
Apr 24, 2023	20.35	20.55	20.16	20.36	35,417	+0.29(+1.45%)
Apr 21, 2023	20.12	20.24	20.06	20.06	30,690	+0.03(+0.13%)
Apr 20, 2023	20.10	20.10	19.84	20.04	37,414	+0.19(+0.94%)
Apr 19, 2023	20.02	20.09	19.84	19.85	6,474	-0.00(-0.02%)
Apr 18, 2023	19.73	19.94	19.73	19.86	13,924	+0.01(+0.05%)
Apr 17, 2023	19.72	20.00	19.64	19.85	38,004	-0.17(-0.86%)
Apr 14, 2023	19.97	20.15	19.88	20.02	38,123	+0.24(+1.24%)
Apr 13, 2023	20.21	20.21	19.78	19.78	29,449	-0.40(-1.97%)
Apr 12, 2023	20.06	20.27	19.95	20.17	58,044	-0.07(-0.33%)
Apr 11, 2023	20.03	20.31	20.03	20.24	325,228	+0.45(+2.27%)
Apr 10, 2023	19.81	20.06	19.79	19.79	28,164	+0.13(+0.68%)
Apr 06, 2023	20.27	20.30	19.59	19.66	66,116	-0.48(-2.38%)
Apr 05, 2023	19.96	20.21	19.93	20.13	125,632	+0.17(+0.86%)
Apr 04, 2023	19.93	20.02	19.73	19.96	57,333	+0.03(+0.14%)
Apr 03, 2023	19.91	20.12	19.86	19.93	74,367	+0.09(+0.43%)
Mar 31, 2023	20.15	20.17	19.81	19.85	27,930	-0.27(-1.33%)
Mar 30, 2023	20.17	20.32	20.12	20.12	26,186	-0.28(-1.36%)
Mar 29, 2023	20.51	20.52	20.35	20.39	32,765	-0.39(-1.89%)
Mar 28, 2023	20.75	20.99	20.72	20.79	31,946	+0.10(+0.46%)
Mar 27, 2023	20.38	20.72	20.36	20.69	24,856	+0.29(+1.42%)
Mar 24, 2023	20.62	20.76	20.39	20.40	36,943	-0.14(-0.67%)
Mar 23, 2023	20.59	20.76	20.34	20.54	93,548	-0.37(-1.79%)
Mar 22, 2023	20.87	20.95	20.36	20.91	68,857	+0.05(+0.24%)
Mar 21, 2023	20.78	21.15	20.78	20.86	59,308	-0.14(-0.68%)
Mar 20, 2023	20.66	21.16	20.66	21.01	72,310	+0.51(+2.49%)
Mar 17, 2023	20.56	20.68	20.21	20.50	106,667	-0.22(-1.08%)
Mar 16, 2023	21.62	21.69	20.69	20.72	84,377	-0.81(-3.76%)
Mar 15, 2023	21.95	21.95	21.48	21.53	138,469	-0.42(-1.93%)
Mar 14, 2023	22.28	22.28	21.96	21.96	12,942	-0.61(-2.68%)
Mar 13, 2023	23.24	23.27	22.27	22.56	23,129	-0.49(-2.12%)
Mar 10, 2023	22.79	23.12	22.69	23.05	26,224	+0.37(+1.64%)
Mar 09, 2023	22.41	22.76	22.07	22.68	55,898	+0.09(+0.38%)
Mar 08, 2023	22.57	22.78	22.56	22.59	8,226	+0.07(+0.30%)
Mar 07, 2023	22.27	22.58	22.23	22.52	13,406	+0.23(+1.03%)
Mar 06, 2023	22.31	22.33	22.03	22.29	17,863	-0.13(-0.56%)
Mar 03, 2023	22.75	22.75	22.40	22.42	38,354	-0.39(-1.71%)
Mar 02, 2023	23.29	23.29	22.77	22.81	26,948	-0.38(-1.64%)
Mar 01, 2023	22.70	23.25	22.70	23.19	20,690	+0.23(+1.00%)
Feb 28, 2023	22.96	22.99	22.75	22.96	17,621	+0.11(+0.50%)
Feb 27, 2023	22.67	22.92	22.63	22.85	21,947	-0.11(-0.50%)
Feb 24, 2023	22.85	23.03	22.85	22.96	26,175	+0.52(+2.34%)
Feb 23, 2023	22.41	22.79	22.33	22.44	29,822	-0.27(-1.18%)
Feb 22, 2023	22.48	22.82	22.48	22.70	35,812	+0.07(+0.30%)
Feb 21, 2023	22.50	22.72	22.41	22.64	123,307	+0.46(+2.08%)
Feb 17, 2023	22.09	22.31	22.09	22.18	66,791	+0.37(+1.70%)
Feb 16, 2023	21.68	21.83	21.48	21.81	34,898	+0.53(+2.51%)
Feb 15, 2023	21.29	21.45	21.14	21.27	34,176	+0.20(+0.94%)
Feb 14, 2023	21.18	21.30	20.92	21.07	36,396	-0.08(-0.36%)
Feb 13, 2023	21.46	21.46	20.89	21.15	110,068	-0.65(-2.98%)
Feb 10, 2023	21.94	22.00	21.76	21.80	25,314	+0.07(+0.31%)
Feb 09, 2023	20.97	21.82	20.97	21.73	43,536	+0.26(+1.20%)
Feb 08, 2023	20.97	21.52	20.73	21.47	55,378	+0.00(+0.00%)
Feb 07, 2023	22.07	22.07	21.40	21.47	61,803	-0.90(-4.01%)
Feb 06, 2023	22.34	22.46	22.28	22.37	14,164	+0.13(+0.57%)
Feb 03, 2023	22.17	22.27	21.80	22.25	20,787	+0.52(+2.41%)
Feb 02, 2023	22.20	22.20	21.72	21.72	20,001	-1.08(-4.72%)

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.