Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	20.37	20.69	20.10	20.22	4,372,958	-0.16(-0.77%)
Apr 27, 2023	19.90	20.48	19.60	20.37	4,125,412	+0.61(+3.11%)
Apr 26, 2023	19.61	20.17	19.56	19.76	3,842,636	+0.08(+0.42%)
Apr 25, 2023	20.74	20.89	19.67	19.67	5,540,079	-1.41(-6.70%)
Apr 24, 2023	21.29	21.29	20.44	21.09	3,489,348	-0.17(-0.78%)
Apr 21, 2023	21.26	21.46	21.07	21.25	3,795,155	+0.02(+0.09%)
Apr 20, 2023	21.27	21.96	21.20	21.23	2,370,718	-0.28(-1.32%)
Apr 19, 2023	21.11	21.62	21.10	21.52	2,556,977	+0.14(+0.64%)
Apr 18, 2023	21.53	21.83	21.16	21.38	3,916,517	-0.04(-0.17%)
Apr 17, 2023	21.52	21.77	21.21	21.42	5,364,001	-0.04(-0.17%)
Apr 14, 2023	21.10	21.54	20.94	21.46	4,527,331	+0.43(+2.05%)
Apr 13, 2023	21.20	21.51	20.97	21.02	3,906,891	-0.17(-0.82%)
Apr 12, 2023	22.45	22.59	21.10	21.20	4,586,577	-1.02(-4.58%)
Apr 11, 2023	22.22	22.65	22.00	22.22	4,382,305	+0.34(+1.55%)
Apr 10, 2023	20.75	21.88	20.68	21.88	5,289,619	+1.08(+5.21%)
Apr 06, 2023	20.64	20.90	20.13	20.79	4,933,565	+0.06(+0.27%)
Apr 05, 2023	21.57	21.66	20.56	20.74	5,156,606	-1.29(-5.87%)
Apr 04, 2023	22.50	22.78	21.45	22.03	4,799,775	+0.10(+0.46%)
Apr 03, 2023	21.86	22.39	21.41	21.93	4,731,943	+0.33(+1.53%)
Mar 31, 2023	21.02	21.81	21.02	21.60	4,289,627	+0.61(+2.88%)
Mar 30, 2023	21.83	22.30	20.95	21.00	8,882,430	+0.76(+3.76%)
Mar 29, 2023	20.03	20.25	19.18	20.23	4,607,252	+0.26(+1.29%)
Mar 28, 2023	20.04	20.79	19.89	19.98	3,189,427	+0.07(+0.37%)
Mar 27, 2023	19.91	20.06	19.48	19.90	4,340,856	+0.19(+0.98%)
Mar 24, 2023	19.56	19.98	19.34	19.71	3,871,796	-0.17(-0.83%)
Mar 23, 2023	20.55	20.94	19.56	19.88	5,100,096	-0.48(-2.34%)
Mar 22, 2023	21.39	21.73	20.34	20.35	4,246,222	-0.84(-3.94%)
Mar 21, 2023	21.47	21.90	21.02	21.19	4,298,565	+0.27(+1.27%)
Mar 20, 2023	21.40	21.89	20.57	20.92	5,233,459	-0.39(-1.85%)
Mar 17, 2023	20.98	21.40	20.57	21.32	9,560,391	+0.00(+0.00%)
Mar 16, 2023	20.95	21.79	20.77	21.32	4,357,080	+0.04(+0.17%)
Mar 15, 2023	19.82	21.30	19.70	21.28	7,740,375	+0.83(+4.04%)
Mar 14, 2023	21.29	21.46	20.12	20.45	8,056,472	-0.03(-0.13%)
Mar 13, 2023	21.45	21.67	20.28	20.48	8,414,688	-1.80(-8.10%)
Mar 10, 2023	23.34	23.36	22.09	22.29	5,825,025	-1.27(-5.37%)
Mar 09, 2023	24.33	24.48	23.43	23.55	4,929,067	-0.73(-2.99%)
Mar 08, 2023	24.66	24.70	23.82	24.28	4,363,834	-0.20(-0.81%)
Mar 07, 2023	24.62	24.92	23.92	24.48	3,952,104	-0.04(-0.18%)
Mar 06, 2023	25.23	25.45	24.42	24.52	4,751,719	-0.56(-2.22%)
Mar 03, 2023	25.35	25.62	24.89	25.08	4,488,308	+0.08(+0.32%)
Mar 02, 2023	24.68	25.89	24.56	25.00	7,309,789	+0.31(+1.24%)
Mar 01, 2023	23.79	26.28	23.68	24.69	24,369,328	-0.48(-1.89%)
Feb 28, 2023	25.58	25.76	25.12	25.17	5,919,362	-0.33(-1.30%)
Feb 27, 2023	26.61	26.65	25.41	25.50	3,988,701	-0.73(-2.77%)
Feb 24, 2023	25.90	26.35	25.35	26.23	2,883,058	-0.25(-0.95%)
Feb 23, 2023	26.69	26.90	25.98	26.48	2,450,776	-0.16(-0.61%)
Feb 22, 2023	26.46	26.92	26.19	26.64	2,952,098	+0.42(+1.61%)
Feb 21, 2023	28.41	28.53	26.21	26.22	4,196,545	-2.89(-9.93%)
Feb 17, 2023	29.06	29.15	28.61	29.11	2,389,792	-0.02(-0.06%)
Feb 16, 2023	29.43	29.82	28.99	29.13	1,979,316	-0.90(-2.99%)
Feb 15, 2023	29.92	30.31	29.50	30.02	2,177,207	-0.10(-0.33%)
Feb 14, 2023	29.48	30.23	29.15	30.12	2,140,946	+0.54(+1.82%)
Feb 13, 2023	28.66	29.66	28.35	29.58	2,554,881	+0.88(+3.06%)
Feb 10, 2023	28.98	29.48	28.55	28.70	2,495,009	-0.54(-1.84%)
Feb 09, 2023	30.22	30.67	29.09	29.24	3,319,922	-0.50(-1.69%)
Feb 08, 2023	30.71	30.83	29.60	29.75	2,853,255	-1.27(-4.08%)
Feb 07, 2023	30.59	31.19	30.15	31.01	2,977,298	+0.14(+0.47%)
Feb 06, 2023	30.83	31.19	29.96	30.87	3,442,675	-0.33(-1.06%)
Feb 03, 2023	30.38	32.11	30.35	31.20	4,356,968	+0.62(+2.03%)
Feb 02, 2023	30.11	31.04	29.64	30.58	3,338,310	+0.78(+2.62%)

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.