Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	17.98	18.14	17.93	18.14	636,919	-0.06(-0.35%)
Apr 27, 2023	18.02	18.21	18.01	18.20	867,796	+0.26(+1.43%)
Apr 26, 2023	17.92	18.07	17.88	17.94	1,634,048	+0.20(+1.14%)
Apr 25, 2023	17.62	18.14	17.62	17.74	1,197,067	-0.53(-2.91%)
Apr 24, 2023	18.18	18.30	18.18	18.27	650,408	+0.12(+0.66%)
Apr 21, 2023	17.98	18.15	17.96	18.15	722,545	+0.03(+0.15%)
Apr 20, 2023	18.12	18.18	18.06	18.13	950,725	-0.07(-0.40%)
Apr 19, 2023	18.07	18.21	18.06	18.20	762,117	+0.11(+0.61%)
Apr 18, 2023	17.92	18.09	17.92	18.09	599,979	+0.23(+1.28%)
Apr 17, 2023	17.80	17.88	17.69	17.86	3,380,949	-0.29(-1.62%)
Apr 14, 2023	18.15	18.24	18.09	18.15	1,250,781	+0.14(+0.76%)
Apr 13, 2023	17.93	18.02	17.88	18.02	278,057	+0.21(+1.18%)
Apr 12, 2023	17.80	18.02	17.73	17.81	1,020,581	+0.15(+0.83%)
Apr 11, 2023	17.57	17.69	17.57	17.66	2,202,107	+0.09(+0.52%)
Apr 10, 2023	17.44	17.57	17.33	17.57	345,621	-0.04(-0.21%)
Apr 06, 2023	17.33	17.63	17.33	17.60	797,826	+0.34(+1.97%)
Apr 05, 2023	17.17	17.32	17.16	17.27	888,219	-0.06(-0.37%)
Apr 04, 2023	17.43	17.43	17.29	17.33	1,639,939	+0.06(+0.32%)
Apr 03, 2023	17.16	17.30	17.16	17.27	1,873,614	+0.12(+0.69%)
Mar 31, 2023	17.17	17.23	17.11	17.16	946,362	+0.05(+0.27%)
Mar 30, 2023	17.22	17.30	17.08	17.11	997,553	+0.19(+1.14%)
Mar 29, 2023	16.87	16.93	16.81	16.92	994,854	+0.37(+2.22%)
Mar 28, 2023	16.45	16.60	16.45	16.55	1,113,231	+0.01(+0.06%)
Mar 27, 2023	16.47	16.54	16.39	16.54	1,409,836	+0.18(+1.12%)
Mar 24, 2023	16.13	16.36	16.01	16.36	5,259,286	-0.06(-0.39%)
Mar 23, 2023	16.84	16.87	16.32	16.42	4,360,782	-0.31(-1.86%)
Mar 22, 2023	16.97	17.14	16.71	16.73	1,810,482	-0.24(-1.41%)
Mar 21, 2023	16.87	16.99	16.85	16.97	1,874,011	+0.68(+4.17%)
Mar 20, 2023	16.06	16.38	16.04	16.29	2,032,649	+0.35(+2.19%)
Mar 17, 2023	16.01	16.08	15.80	15.94	2,948,205	-0.53(-3.23%)
Mar 16, 2023	15.96	16.49	15.92	16.48	4,727,599	+0.26(+1.58%)
Mar 15, 2023	15.87	16.30	15.70	16.22	6,525,130	-0.98(-5.71%)
Mar 14, 2023	17.26	17.31	17.09	17.20	1,916,161	+0.31(+1.85%)
Mar 13, 2023	16.79	17.07	16.71	16.89	11,273,882	-0.52(-3.00%)
Mar 10, 2023	17.60	17.73	17.35	17.41	2,539,276	-0.42(-2.37%)
Mar 09, 2023	18.12	18.18	17.82	17.83	3,082,535	-0.35(-1.92%)
Mar 08, 2023	18.17	18.29	18.14	18.18	683,523	+0.09(+0.51%)
Mar 07, 2023	18.45	18.45	18.06	18.09	645,079	-0.45(-2.42%)
Mar 06, 2023	18.49	18.60	18.42	18.54	519,295	+0.07(+0.40%)
Mar 03, 2023	18.27	18.48	18.22	18.47	2,319,020	+0.28(+1.51%)
Mar 02, 2023	18.13	18.20	18.07	18.19	1,059,108	-0.17(-0.90%)
Mar 01, 2023	18.40	18.44	18.25	18.36	787,116	+0.05(+0.25%)
Feb 28, 2023	18.43	18.49	18.30	18.31	4,884,254	+0.07(+0.40%)
Feb 27, 2023	18.17	18.29	18.15	18.24	1,018,331	+0.36(+2.00%)
Feb 24, 2023	17.85	17.95	17.81	17.88	562,156	-0.20(-1.12%)
Feb 23, 2023	18.05	18.13	17.94	18.08	631,320	+0.14(+0.77%)
Feb 22, 2023	17.99	18.04	17.90	17.94	785,803	-0.24(-1.31%)
Feb 21, 2023	18.21	18.34	18.14	18.18	568,786	-0.13(-0.70%)
Feb 17, 2023	18.15	18.34	18.14	18.31	343,863	+0.02(+0.10%)
Feb 16, 2023	18.18	18.39	18.18	18.29	1,314,815	+0.05(+0.30%)
Feb 15, 2023	18.06	18.24	18.04	18.24	1,147,444	-0.12(-0.65%)
Feb 14, 2023	18.24	18.42	18.17	18.36	412,415	+0.11(+0.60%)
Feb 13, 2023	18.14	18.27	18.11	18.25	1,154,399	+0.21(+1.17%)
Feb 10, 2023	18.06	18.10	17.96	18.04	788,966	-0.20(-1.11%)
Feb 09, 2023	18.46	18.49	18.21	18.24	906,401	+0.09(+0.51%)
Feb 08, 2023	18.16	18.20	18.10	18.15	583,855	+0.00(+0.00%)
Feb 07, 2023	17.92	18.18	17.89	18.15	486,925	+0.22(+1.23%)
Feb 06, 2023	17.94	17.97	17.85	17.93	837,331	-0.20(-1.11%)
Feb 03, 2023	18.17	18.29	18.10	18.13	749,226	-0.26(-1.40%)
Feb 02, 2023	18.49	18.49	18.26	18.38	3,851,153	-0.14(-0.74%)

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.