Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	17.68	18.04	17.64	17.85	37,714	+0.16(+0.93%)
Apr 27, 2023	17.86	17.97	17.55	17.69	68,360	-0.02(-0.11%)
Apr 26, 2023	18.07	18.21	17.54	17.71	96,716	-0.53(-2.92%)
Apr 25, 2023	18.91	19.26	18.14	18.24	45,940	-0.94(-4.89%)
Apr 24, 2023	18.98	19.30	18.85	19.18	14,598	+0.18(+0.97%)
Apr 21, 2023	19.46	20.09	18.96	19.00	30,937	-0.55(-2.82%)
Apr 20, 2023	19.77	19.92	19.35	19.55	27,542	-0.36(-1.80%)
Apr 19, 2023	19.90	19.97	19.79	19.91	9,386	-0.07(-0.34%)
Apr 18, 2023	20.02	20.20	19.82	19.97	28,298	+0.04(+0.19%)
Apr 17, 2023	19.33	19.99	19.33	19.93	17,270	+0.54(+2.79%)
Apr 14, 2023	19.56	19.92	19.23	19.39	27,269	-0.19(-0.99%)
Apr 13, 2023	19.45	19.81	19.45	19.59	15,842	+0.19(+1.00%)
Apr 12, 2023	20.00	20.01	19.34	19.39	21,364	-0.37(-1.86%)
Apr 11, 2023	19.39	19.89	19.39	19.76	29,591	+0.54(+2.82%)
Apr 10, 2023	18.34	19.46	18.33	19.22	35,876	+0.70(+3.76%)
Apr 06, 2023	18.54	18.56	18.22	18.52	14,277	+0.15(+0.84%)
Apr 05, 2023	18.90	19.18	18.32	18.37	28,401	-0.68(-3.56%)
Apr 04, 2023	19.04	19.27	18.83	19.04	67,695	-0.10(-0.51%)
Apr 03, 2023	19.16	19.37	18.96	19.14	96,218	-0.03(-0.15%)
Mar 31, 2023	18.42	19.34	18.42	19.17	55,345	+0.75(+4.10%)
Mar 30, 2023	17.73	18.43	17.65	18.42	36,012	+0.72(+4.04%)
Mar 29, 2023	17.04	17.73	17.04	17.70	29,964	+0.72(+4.21%)
Mar 28, 2023	17.05	17.23	16.92	16.98	21,301	-0.17(-1.01%)
Mar 27, 2023	16.77	17.24	16.77	17.16	36,491	+0.32(+1.90%)
Mar 24, 2023	16.36	16.88	16.26	16.84	43,072	+0.20(+1.22%)
Mar 23, 2023	16.66	17.09	16.51	16.64	45,722	-0.04(-0.23%)
Mar 22, 2023	16.87	17.16	16.56	16.67	36,700	-0.29(-1.71%)
Mar 21, 2023	17.00	17.25	16.65	16.96	49,265	+0.29(+1.74%)
Mar 20, 2023	16.78	16.97	16.52	16.67	38,701	+0.00(+0.00%)
Mar 17, 2023	16.68	16.69	16.30	16.67	97,273	-0.09(-0.52%)
Mar 16, 2023	16.83	16.85	16.40	16.76	46,594	-0.38(-2.20%)
Mar 15, 2023	16.96	17.27	16.48	17.14	78,275	-0.34(-1.94%)
Mar 14, 2023	17.83	17.83	17.23	17.48	44,386	+0.25(+1.46%)
Mar 13, 2023	17.59	17.59	17.00	17.23	49,122	-0.57(-3.21%)
Mar 10, 2023	18.16	18.19	17.60	17.80	39,063	-0.54(-2.95%)
Mar 09, 2023	18.45	18.68	18.14	18.34	36,915	-0.02(-0.11%)
Mar 08, 2023	18.73	18.73	17.99	18.36	67,492	-0.36(-1.91%)
Mar 07, 2023	18.90	18.90	17.94	18.72	62,444	+0.00(+0.00%)
Mar 06, 2023	19.58	19.74	18.71	18.72	34,915	-0.76(-3.92%)
Mar 03, 2023	19.36	19.61	19.18	19.48	19,250	+0.42(+2.18%)
Mar 02, 2023	18.81	19.18	18.76	19.06	13,595	+0.04(+0.20%)
Mar 01, 2023	18.97	19.38	18.90	19.02	17,984	+0.26(+1.39%)
Feb 28, 2023	18.52	19.15	18.43	18.76	50,361	+0.14(+0.73%)
Feb 27, 2023	18.79	18.92	18.42	18.63	19,821	+0.28(+1.52%)
Feb 24, 2023	18.46	18.46	18.14	18.35	30,031	-0.51(-2.70%)
Feb 23, 2023	19.26	19.26	18.82	18.86	24,729	-0.13(-0.71%)
Feb 22, 2023	19.30	19.33	18.82	18.99	36,594	-0.16(-0.85%)
Feb 21, 2023	19.82	20.07	19.13	19.16	31,464	-1.01(-5.00%)
Feb 17, 2023	20.23	20.26	19.95	20.16	38,893	+0.10(+0.48%)
Feb 16, 2023	20.03	20.45	19.88	20.07	28,139	-0.22(-1.09%)
Feb 15, 2023	19.73	20.46	19.73	20.29	22,844	+0.34(+1.68%)
Feb 14, 2023	19.97	20.22	19.73	19.95	36,395	-0.08(-0.38%)
Feb 13, 2023	20.37	20.37	19.63	20.03	27,226	-0.20(-1.00%)
Feb 10, 2023	20.26	20.45	20.26	20.23	27,876	+0.18(+0.91%)
Feb 09, 2023	21.08	21.08	19.88	20.05	41,411	-0.67(-3.24%)
Feb 08, 2023	20.95	21.05	20.38	20.72	27,816	-0.51(-2.40%)
Feb 07, 2023	21.26	21.26	20.47	21.23	67,149	-0.03(-0.14%)
Feb 06, 2023	22.08	22.08	20.96	21.26	38,164	-0.92(-4.15%)
Feb 03, 2023	22.28	22.55	21.98	22.18	22,416	-0.46(-2.03%)
Feb 02, 2023	22.61	22.70	22.10	22.64	34,636	+0.20(+0.90%)

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.