Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	19.76	19.78	19.44	19.70	824,249	-0.25(-1.26%)
Apr 27, 2023	19.58	19.97	19.50	19.95	563,788	+0.65(+3.38%)
Apr 26, 2023	19.66	19.83	19.26	19.30	1,070,941	-0.12(-0.62%)
Apr 25, 2023	19.69	20.04	19.19	19.42	1,023,112	-0.35(-1.79%)
Apr 24, 2023	19.30	19.84	19.28	19.77	831,685	+0.44(+2.27%)
Apr 21, 2023	19.68	19.68	19.20	19.34	526,536	-0.35(-1.75%)
Apr 20, 2023	19.63	19.92	19.58	19.68	615,256	-0.06(-0.28%)
Apr 19, 2023	20.65	20.69	19.41	19.74	1,390,890	-1.03(-4.94%)
Apr 18, 2023	20.73	20.92	20.59	20.76	770,817	+0.04(+0.18%)
Apr 17, 2023	20.89	21.02	20.40	20.73	791,502	+0.03(+0.14%)
Apr 14, 2023	20.75	20.86	20.50	20.70	849,016	+0.11(+0.54%)
Apr 13, 2023	20.28	20.75	20.25	20.59	721,919	+0.41(+2.04%)
Apr 12, 2023	20.31	20.40	20.04	20.18	1,011,854	+0.10(+0.51%)
Apr 11, 2023	19.82	20.28	19.80	20.07	992,444	+0.27(+1.37%)
Apr 10, 2023	19.33	19.92	19.29	19.80	746,343	+0.52(+2.71%)
Apr 06, 2023	19.23	19.44	18.96	19.28	954,428	-0.02(-0.10%)
Apr 05, 2023	19.41	19.43	19.22	19.30	1,283,416	-0.32(-1.62%)
Apr 04, 2023	19.49	19.91	19.30	19.62	959,577	+0.31(+1.60%)
Apr 03, 2023	19.59	19.61	19.14	19.31	1,224,338	-0.40(-2.04%)
Mar 31, 2023	19.36	19.74	19.36	19.71	970,076	+0.40(+2.08%)
Mar 30, 2023	19.69	19.69	19.22	19.31	876,011	-0.22(-1.15%)
Mar 29, 2023	19.36	19.76	19.21	19.53	1,135,788	+0.41(+2.15%)
Mar 28, 2023	19.37	19.43	19.01	19.12	940,028	-0.22(-1.16%)
Mar 27, 2023	20.02	20.02	19.02	19.34	939,705	-0.54(-2.72%)
Mar 24, 2023	19.56	19.90	19.34	19.89	742,198	+0.19(+0.95%)
Mar 23, 2023	19.32	19.84	19.31	19.70	1,279,893	+0.69(+3.63%)
Mar 22, 2023	19.41	19.60	19.01	19.01	815,619	-0.49(-2.49%)
Mar 21, 2023	19.32	19.75	19.32	19.49	1,054,577	+0.54(+2.86%)
Mar 20, 2023	18.97	19.20	18.72	18.95	1,278,285	-0.14(-0.73%)
Mar 17, 2023	19.76	19.83	18.96	19.09	1,701,537	-0.86(-4.30%)
Mar 16, 2023	19.49	20.00	19.09	19.95	1,355,793	+0.24(+1.23%)
Mar 15, 2023	20.25	20.96	19.49	19.71	3,052,267	-1.29(-6.13%)
Mar 14, 2023	20.53	21.38	20.52	21.00	1,567,559	+1.05(+5.24%)
Mar 13, 2023	19.90	20.21	19.40	19.95	1,497,615	-0.28(-1.38%)
Mar 10, 2023	20.20	20.59	20.16	20.23	1,478,769	+0.03(+0.14%)
Mar 09, 2023	21.42	21.46	20.19	20.20	2,095,053	-1.37(-6.36%)
Mar 08, 2023	21.32	21.60	21.12	21.57	1,723,125	+0.45(+2.12%)
Mar 07, 2023	21.37	21.53	21.01	21.13	1,645,504	-0.26(-1.22%)
Mar 06, 2023	22.10	22.10	21.24	21.39	1,301,102	-0.76(-3.41%)
Mar 03, 2023	21.65	22.22	21.50	22.14	1,730,047	+0.55(+2.55%)
Mar 02, 2023	22.25	22.31	21.53	21.59	1,514,358	-0.84(-3.74%)
Mar 01, 2023	23.04	23.36	22.34	22.43	1,972,021	-0.44(-1.92%)
Feb 28, 2023	22.40	23.10	22.39	22.87	2,285,420	+0.50(+2.25%)
Feb 27, 2023	22.48	23.12	22.03	22.37	2,817,417	-0.01(-0.04%)
Feb 24, 2023	21.99	22.67	21.69	22.38	3,428,981	+0.16(+0.74%)
Feb 23, 2023	21.18	22.22	21.18	22.21	2,854,632	+1.34(+6.41%)
Feb 22, 2023	20.25	20.96	20.11	20.88	2,033,199	+0.82(+4.09%)
Feb 21, 2023	19.85	20.89	19.82	20.06	2,381,942	+0.37(+1.90%)
Feb 17, 2023	20.03	20.30	19.63	19.68	2,674,709	-0.86(-4.21%)
Feb 16, 2023	20.43	20.67	20.32	20.55	1,225,408	-0.03(-0.13%)
Feb 15, 2023	20.48	20.57	20.09	20.57	1,206,596	+0.03(+0.13%)
Feb 14, 2023	20.53	20.76	20.34	20.55	1,105,003	-0.23(-1.10%)
Feb 13, 2023	20.76	21.04	20.37	20.78	1,621,426	-0.08(-0.39%)
Feb 10, 2023	20.99	21.12	20.52	20.86	955,446	-0.26(-1.25%)
Feb 09, 2023	21.08	21.30	20.88	21.12	1,220,582	+0.10(+0.48%)
Feb 08, 2023	20.75	21.29	20.74	21.02	1,391,804	+0.34(+1.63%)
Feb 07, 2023	20.43	20.75	20.27	20.68	1,121,866	+0.36(+1.79%)
Feb 06, 2023	20.24	20.42	20.04	20.32	919,443	+0.13(+0.63%)
Feb 03, 2023	20.03	20.38	19.72	20.19	1,421,601	+0.05(+0.23%)
Feb 02, 2023	20.63	20.73	20.02	20.15	1,873,756	-0.39(-1.91%)

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.