Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	17.97	18.13	17.92	18.13	637,222	-0.06(-0.35%)
Apr 27, 2023	18.01	18.21	18.00	18.19	868,210	+0.26(+1.43%)
Apr 26, 2023	17.91	18.06	17.87	17.94	1,634,827	+0.20(+1.14%)
Apr 25, 2023	17.61	18.13	17.61	17.73	1,197,637	-0.53(-2.91%)
Apr 24, 2023	18.17	18.29	18.17	18.27	650,718	+0.12(+0.66%)
Apr 21, 2023	17.97	18.15	17.95	18.15	722,890	+0.03(+0.15%)
Apr 20, 2023	18.11	18.17	18.05	18.12	951,178	-0.07(-0.40%)
Apr 19, 2023	18.06	18.20	18.05	18.19	762,480	+0.11(+0.61%)
Apr 18, 2023	17.91	18.08	17.91	18.08	600,265	+0.23(+1.28%)
Apr 17, 2023	17.79	17.87	17.68	17.85	3,382,559	-0.29(-1.62%)
Apr 14, 2023	18.15	18.23	18.08	18.15	1,251,377	+0.14(+0.76%)
Apr 13, 2023	17.93	18.01	17.87	18.01	278,190	+0.21(+1.18%)
Apr 12, 2023	17.79	18.01	17.72	17.80	1,021,067	+0.15(+0.83%)
Apr 11, 2023	17.56	17.68	17.56	17.65	2,203,156	+0.09(+0.52%)
Apr 10, 2023	17.43	17.56	17.32	17.56	345,786	-0.04(-0.21%)
Apr 06, 2023	17.32	17.62	17.32	17.60	798,206	+0.34(+1.97%)
Apr 05, 2023	17.17	17.31	17.15	17.26	888,642	-0.06(-0.37%)
Apr 04, 2023	17.42	17.42	17.28	17.32	1,640,720	+0.06(+0.32%)
Apr 03, 2023	17.16	17.29	17.15	17.27	1,874,506	+0.12(+0.70%)
Mar 31, 2023	17.17	17.22	17.10	17.15	946,812	+0.05(+0.27%)
Mar 30, 2023	17.21	17.29	17.07	17.10	998,028	+0.19(+1.14%)
Mar 29, 2023	16.86	16.93	16.80	16.91	995,328	+0.37(+2.22%)
Mar 28, 2023	16.44	16.59	16.44	16.54	1,113,761	+0.01(+0.06%)
Mar 27, 2023	16.46	16.53	16.39	16.53	1,410,507	+0.18(+1.12%)
Mar 24, 2023	16.12	16.35	16.01	16.35	5,261,790	-0.06(-0.39%)
Mar 23, 2023	16.84	16.86	16.31	16.41	4,362,858	-0.31(-1.86%)
Mar 22, 2023	16.96	17.13	16.70	16.73	1,811,344	-0.24(-1.41%)
Mar 21, 2023	16.86	16.99	16.84	16.96	1,874,904	+0.68(+4.17%)
Mar 20, 2023	16.06	16.37	16.04	16.28	2,033,617	+0.35(+2.19%)
Mar 17, 2023	16.00	16.07	15.79	15.94	2,949,609	-0.53(-3.23%)
Mar 16, 2023	15.95	16.48	15.91	16.47	4,729,850	+0.26(+1.58%)
Mar 15, 2023	15.86	16.29	15.69	16.21	6,528,237	-0.98(-5.71%)
Mar 14, 2023	17.25	17.30	17.08	17.19	1,917,073	+0.31(+1.85%)
Mar 13, 2023	16.78	17.06	16.71	16.88	11,279,250	-0.52(-3.00%)
Mar 10, 2023	17.60	17.72	17.34	17.40	2,540,485	-0.42(-2.37%)
Mar 09, 2023	18.11	18.17	17.81	17.83	3,084,003	-0.35(-1.92%)
Mar 08, 2023	18.16	18.28	18.13	18.17	683,849	+0.09(+0.51%)
Mar 07, 2023	18.44	18.44	18.05	18.08	645,386	-0.45(-2.42%)
Mar 06, 2023	18.48	18.59	18.41	18.53	519,542	+0.07(+0.40%)
Mar 03, 2023	18.27	18.47	18.21	18.46	2,320,124	+0.27(+1.51%)
Mar 02, 2023	18.12	18.19	18.06	18.18	1,059,612	-0.16(-0.90%)
Mar 01, 2023	18.39	18.43	18.24	18.35	787,491	+0.05(+0.25%)
Feb 28, 2023	18.42	18.49	18.29	18.30	4,886,580	+0.07(+0.40%)
Feb 27, 2023	18.16	18.28	18.15	18.23	1,018,816	+0.36(+2.00%)
Feb 24, 2023	17.84	17.94	17.80	17.87	562,424	-0.20(-1.12%)
Feb 23, 2023	18.05	18.12	17.94	18.07	631,621	+0.14(+0.77%)
Feb 22, 2023	17.98	18.04	17.89	17.94	786,177	-0.24(-1.31%)
Feb 21, 2023	18.20	18.33	18.13	18.17	569,056	-0.13(-0.70%)
Feb 17, 2023	18.14	18.33	18.13	18.30	344,027	+0.02(+0.10%)
Feb 16, 2023	18.17	18.38	18.17	18.28	1,315,441	+0.05(+0.30%)
Feb 15, 2023	18.05	18.23	18.04	18.23	1,147,991	-0.12(-0.65%)
Feb 14, 2023	18.23	18.41	18.16	18.35	412,611	+0.11(+0.60%)
Feb 13, 2023	18.13	18.26	18.10	18.24	1,154,949	+0.21(+1.17%)
Feb 10, 2023	18.05	18.09	17.95	18.03	789,342	-0.20(-1.11%)
Feb 09, 2023	18.45	18.48	18.20	18.23	906,833	+0.09(+0.51%)
Feb 08, 2023	18.16	18.19	18.09	18.14	584,133	+0.00(+0.00%)
Feb 07, 2023	17.91	18.17	17.89	18.14	487,157	+0.22(+1.23%)
Feb 06, 2023	17.94	17.96	17.84	17.92	837,730	-0.20(-1.11%)
Feb 03, 2023	18.16	18.28	18.09	18.12	749,583	-0.26(-1.40%)
Feb 02, 2023	18.48	18.48	18.25	18.38	3,852,987	-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.