Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	18.48	18.61	18.47	18.57	520,105	+0.07(+0.40%)
Apr 27, 2023	18.38	18.54	18.32	18.50	404,926	+0.18(+0.97%)
Apr 26, 2023	18.46	18.52	18.31	18.32	565,372	-0.08(-0.46%)
Apr 25, 2023	18.64	18.65	18.40	18.40	459,677	-0.33(-1.74%)
Apr 24, 2023	18.73	18.75	18.68	18.73	317,733	+0.02(+0.10%)
Apr 21, 2023	18.66	18.72	18.63	18.71	448,024	+0.11(+0.60%)
Apr 20, 2023	18.61	18.66	18.51	18.60	785,131	-0.04(-0.20%)
Apr 19, 2023	18.62	18.67	18.57	18.64	372,024	+0.00(+0.00%)
Apr 18, 2023	18.64	18.65	18.57	18.64	511,758	+0.08(+0.45%)
Apr 17, 2023	18.63	18.67	18.54	18.55	529,978	-0.08(-0.45%)
Apr 14, 2023	18.66	18.68	18.55	18.64	530,366	+0.02(+0.10%)
Apr 13, 2023	18.59	18.65	18.54	18.62	915,200	+0.07(+0.40%)
Apr 12, 2023	18.55	18.65	18.46	18.54	489,797	+0.02(+0.10%)
Apr 11, 2023	18.38	18.56	18.38	18.52	576,893	+0.14(+0.76%)
Apr 10, 2023	18.44	18.47	18.38	18.38	355,940	-0.09(-0.50%)
Apr 06, 2023	18.33	18.48	18.29	18.48	488,405	+0.12(+0.66%)
Apr 05, 2023	18.39	18.39	18.30	18.36	698,585	-0.07(-0.38%)
Apr 04, 2023	18.51	18.51	18.32	18.43	677,279	-0.07(-0.40%)
Apr 03, 2023	18.44	18.53	18.31	18.50	714,188	+0.09(+0.50%)
Mar 31, 2023	18.31	18.45	18.29	18.41	834,791	+0.13(+0.71%)
Mar 30, 2023	18.26	18.32	18.13	18.28	902,238	+0.10(+0.56%)
Mar 29, 2023	18.03	18.22	17.98	18.18	683,142	+0.19(+1.08%)
Mar 28, 2023	17.95	18.04	17.89	17.98	623,410	+0.05(+0.26%)
Mar 27, 2023	17.91	18.10	17.82	17.94	759,160	+0.19(+1.04%)
Mar 24, 2023	17.69	17.75	17.50	17.75	604,150	+0.08(+0.47%)
Mar 23, 2023	18.01	18.04	17.64	17.67	753,145	-0.27(-1.50%)
Mar 22, 2023	17.93	18.07	17.84	17.94	710,689	+0.00(+0.00%)
Mar 21, 2023	17.80	17.94	17.71	17.94	568,234	+0.37(+2.11%)
Mar 20, 2023	17.90	17.94	17.54	17.56	741,361	-0.23(-1.30%)
Mar 17, 2023	18.18	18.18	17.74	17.80	804,449	-0.57(-3.08%)
Mar 16, 2023	17.75	18.43	17.62	18.36	1,635,288	+0.59(+3.34%)
Mar 15, 2023	17.70	17.92	17.61	17.77	1,692,311	-0.28(-1.54%)
Mar 14, 2023	18.05	18.32	17.94	18.05	3,280,828	+0.43(+2.42%)
Mar 13, 2023	18.26	18.26	17.33	17.62	4,759,261	-0.81(-4.38%)
Mar 10, 2023	18.71	18.79	18.23	18.43	2,504,678	-0.29(-1.54%)
Mar 09, 2023	19.09	19.14	18.70	18.71	1,037,057	-0.34(-1.80%)
Mar 08, 2023	19.14	19.20	19.06	19.06	359,457	-0.09(-0.48%)
Mar 07, 2023	19.27	19.28	19.09	19.15	696,198	-0.08(-0.43%)
Mar 06, 2023	19.27	19.30	19.19	19.23	654,950	+0.03(+0.15%)
Mar 03, 2023	19.13	19.25	19.13	19.21	550,533	+0.13(+0.70%)
Mar 02, 2023	19.01	19.13	18.95	19.07	1,186,681	-0.13(-0.67%)
Mar 01, 2023	19.26	19.30	19.09	19.20	1,267,150	-0.08(-0.43%)
Feb 28, 2023	19.28	19.32	19.14	19.28	714,881	-0.01(-0.05%)
Feb 27, 2023	19.27	19.36	19.23	19.29	605,977	+0.09(+0.48%)
Feb 24, 2023	19.24	19.26	19.14	19.20	759,843	-0.16(-0.81%)
Feb 23, 2023	19.20	19.36	19.16	19.36	706,737	+0.22(+1.16%)
Feb 22, 2023	18.99	19.20	18.91	19.14	793,548	+0.23(+1.22%)
Feb 21, 2023	19.36	19.36	18.89	18.90	932,688	-0.48(-2.47%)
Feb 17, 2023	19.39	19.42	19.32	19.38	909,803	-0.06(-0.33%)
Feb 16, 2023	19.62	19.62	19.41	19.45	466,105	-0.21(-1.08%)
Feb 15, 2023	19.55	19.66	19.55	19.66	438,855	+0.02(+0.09%)
Feb 14, 2023	19.59	19.69	19.50	19.64	750,387	+0.06(+0.28%)
Feb 13, 2023	19.43	19.59	19.43	19.59	833,417	+0.15(+0.76%)
Feb 10, 2023	19.44	19.58	19.39	19.44	1,123,338	-0.13(-0.66%)
Feb 09, 2023	19.75	19.76	19.49	19.57	688,699	-0.12(-0.61%)
Feb 08, 2023	19.64	19.69	19.49	19.69	651,592	+0.05(+0.23%)
Feb 07, 2023	19.62	19.66	19.46	19.64	892,630	+0.01(+0.05%)
Feb 06, 2023	19.76	19.76	19.60	19.63	1,277,527	-0.18(-0.88%)
Feb 03, 2023	20.04	20.09	19.81	19.81	658,365	-0.27(-1.35%)
Feb 02, 2023	20.06	20.16	19.94	20.08	1,119,032	+0.11(+0.55%)

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.