Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	14.61	14.92	14.56	14.77	4,113,527	+0.08(+0.52%)
Apr 27, 2023	14.80	14.86	14.56	14.69	3,165,188	+0.01(+0.07%)
Apr 26, 2023	14.60	14.94	14.54	14.68	4,077,691	+0.15(+1.05%)
Apr 25, 2023	15.26	15.36	14.48	14.53	7,351,458	-0.98(-6.34%)
Apr 24, 2023	15.40	15.60	15.14	15.51	4,508,162	+0.07(+0.43%)
Apr 21, 2023	15.82	15.88	15.43	15.45	3,808,268	-0.36(-2.30%)
Apr 20, 2023	16.06	16.16	15.64	15.81	4,548,499	-0.49(-2.99%)
Apr 19, 2023	16.19	16.36	16.12	16.30	3,701,979	-0.03(-0.18%)
Apr 18, 2023	16.36	16.72	16.13	16.32	4,655,763	+0.09(+0.53%)
Apr 17, 2023	15.59	16.86	15.45	16.24	8,373,934	+0.69(+4.42%)
Apr 14, 2023	15.70	16.00	15.27	15.55	4,503,267	-0.06(-0.37%)
Apr 13, 2023	15.19	15.89	15.09	15.61	7,901,138	+0.53(+3.48%)
Apr 12, 2023	16.16	16.22	15.03	15.08	7,301,283	-0.96(-6.01%)
Apr 11, 2023	16.04	16.37	15.90	16.05	5,408,952	+0.15(+0.96%)
Apr 10, 2023	15.36	15.96	15.31	15.89	4,952,719	+0.53(+3.48%)
Apr 06, 2023	15.25	15.50	15.04	15.36	3,211,822	+0.10(+0.63%)
Apr 05, 2023	15.31	15.37	14.93	15.26	3,626,620	-0.30(-1.90%)
Apr 04, 2023	15.96	16.04	15.23	15.56	4,518,287	-0.24(-1.51%)
Apr 03, 2023	15.72	16.05	15.46	15.80	4,249,890	+0.26(+1.66%)
Mar 31, 2023	14.94	15.55	14.78	15.54	4,106,812	+0.67(+4.50%)
Mar 30, 2023	15.27	15.62	14.81	14.87	4,304,647	-0.05(-0.32%)
Mar 29, 2023	14.91	15.09	14.56	14.92	4,569,899	+0.09(+0.58%)
Mar 28, 2023	14.76	15.17	14.68	14.83	4,975,903	+0.14(+0.98%)
Mar 27, 2023	14.90	14.93	14.34	14.69	4,865,661	-0.02(-0.13%)
Mar 24, 2023	14.46	14.93	14.25	14.71	6,697,675	+0.03(+0.20%)
Mar 23, 2023	15.52	15.61	14.44	14.68	8,444,674	-0.72(-4.65%)
Mar 22, 2023	15.81	16.20	15.39	15.40	5,663,350	-0.31(-1.95%)
Mar 21, 2023	15.57	16.17	15.57	15.70	3,934,701	+0.32(+2.11%)
Mar 20, 2023	15.82	16.04	15.18	15.38	5,489,395	-0.44(-2.78%)
Mar 17, 2023	16.45	16.45	15.75	15.82	5,330,522	-0.61(-3.72%)
Mar 16, 2023	16.09	16.70	15.91	16.43	5,615,018	-0.04(-0.23%)
Mar 15, 2023	15.46	16.62	15.05	16.47	7,875,391	+0.61(+3.86%)
Mar 14, 2023	16.67	16.80	15.74	15.86	5,366,774	-0.26(-1.60%)
Mar 13, 2023	16.77	16.88	16.08	16.11	6,530,524	-1.13(-6.54%)
Mar 10, 2023	17.70	17.79	16.97	17.24	4,632,964	-0.57(-3.18%)
Mar 09, 2023	18.40	18.52	17.78	17.81	4,596,900	-0.61(-3.34%)
Mar 08, 2023	18.91	18.91	18.09	18.42	5,126,487	-0.04(-0.20%)
Mar 07, 2023	18.59	18.86	18.16	18.46	4,609,146	-0.09(-0.51%)
Mar 06, 2023	18.82	19.00	18.55	18.56	7,300,584	-0.16(-0.86%)
Mar 03, 2023	18.84	19.12	18.16	18.72	10,818,873	+0.44(+2.43%)
Mar 02, 2023	18.23	18.73	18.04	18.27	9,320,008	+0.31(+1.74%)
Mar 01, 2023	18.13	18.71	17.84	17.96	6,678,113	-0.45(-2.46%)
Feb 28, 2023	18.33	18.60	18.17	18.41	7,236,037	+0.10(+0.57%)
Feb 27, 2023	18.38	18.68	18.22	18.31	6,620,611	+0.16(+0.89%)
Feb 24, 2023	18.32	18.35	17.80	18.15	4,158,667	-0.54(-2.88%)
Feb 23, 2023	18.62	18.78	18.48	18.69	4,934,983	+0.05(+0.25%)
Feb 22, 2023	18.83	19.15	18.57	18.64	4,716,201	-0.25(-1.30%)
Feb 21, 2023	20.22	20.28	18.88	18.89	4,415,055	-1.71(-8.31%)
Feb 17, 2023	20.58	20.73	20.16	20.60	2,976,836	-0.17(-0.82%)
Feb 16, 2023	20.67	21.35	20.48	20.77	3,631,593	-0.27(-1.30%)
Feb 15, 2023	20.70	21.12	20.46	21.04	5,342,053	+0.14(+0.68%)
Feb 14, 2023	20.65	21.00	20.42	20.90	4,797,218	+0.08(+0.36%)
Feb 13, 2023	20.46	20.88	20.09	20.82	4,136,620	+0.36(+1.76%)
Feb 10, 2023	20.84	21.14	20.46	20.46	4,511,913	-0.65(-3.09%)
Feb 09, 2023	21.63	21.89	20.90	21.12	4,769,979	-0.30(-1.41%)
Feb 08, 2023	22.56	22.56	21.09	21.42	6,731,648	-1.21(-5.35%)
Feb 07, 2023	22.65	22.99	21.54	22.63	8,050,350	-0.23(-0.99%)
Feb 06, 2023	24.34	24.78	21.79	22.86	17,613,836	-2.08(-8.34%)
Feb 03, 2023	25.59	25.66	23.50	24.94	43,144,640	+4.95(+24.79%)
Feb 02, 2023	19.24	20.25	19.06	19.98	6,859,985	+1.11(+5.86%)

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.