Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	17.07	17.88	16.84	17.73	680,865	+0.51(+2.96%)
Apr 27, 2023	16.83	17.40	16.71	17.22	1,056,434	+0.41(+2.44%)
Apr 26, 2023	16.82	17.48	16.73	16.81	944,594	-0.25(-1.47%)
Apr 25, 2023	17.44	17.56	17.04	17.06	764,093	-0.71(-4.00%)
Apr 24, 2023	17.01	17.85	16.89	17.77	610,361	+0.73(+4.28%)
Apr 21, 2023	17.64	17.64	17.04	17.04	725,831	-0.53(-3.02%)
Apr 20, 2023	17.50	17.74	17.31	17.57	800,677	-0.28(-1.57%)
Apr 19, 2023	17.93	18.13	17.47	17.85	522,962	-0.34(-1.87%)
Apr 18, 2023	18.15	18.26	17.95	18.19	681,699	+0.00(+0.00%)
Apr 17, 2023	18.16	18.21	17.95	18.19	418,332	+0.05(+0.28%)
Apr 14, 2023	18.24	18.32	17.88	18.14	708,891	+0.09(+0.50%)
Apr 13, 2023	18.11	18.30	18.04	18.05	628,646	-0.13(-0.72%)
Apr 12, 2023	17.96	18.32	17.84	18.18	802,263	+0.41(+2.31%)
Apr 11, 2023	17.63	18.06	17.36	17.77	593,412	+0.18(+1.02%)
Apr 10, 2023	17.21	17.91	17.21	17.59	612,445	+0.40(+2.33%)
Apr 06, 2023	17.46	17.47	17.14	17.19	462,849	-0.26(-1.49%)
Apr 05, 2023	17.50	17.62	17.06	17.45	607,930	+0.00(+0.00%)
Apr 04, 2023	18.30	18.30	17.15	17.45	895,149	-0.86(-4.70%)
Apr 03, 2023	18.66	19.00	18.11	18.31	1,121,614	+0.68(+3.86%)
Mar 31, 2023	17.65	17.77	17.43	17.63	974,803	+0.18(+1.03%)
Mar 30, 2023	17.71	17.77	17.35	17.45	734,918	-0.09(-0.51%)
Mar 29, 2023	17.82	17.82	17.25	17.54	485,460	+0.06(+0.34%)
Mar 28, 2023	16.73	17.65	16.73	17.48	698,037	+0.46(+2.70%)
Mar 27, 2023	16.63	17.18	16.27	17.02	767,004	+0.83(+5.13%)
Mar 24, 2023	15.95	16.38	15.75	16.19	870,503	-0.24(-1.46%)
Mar 23, 2023	17.18	17.36	16.20	16.43	1,198,845	-0.51(-3.01%)
Mar 22, 2023	17.79	17.79	16.94	16.94	1,093,452	-0.85(-4.78%)
Mar 21, 2023	17.88	18.18	17.60	17.79	1,045,252	+0.72(+4.22%)
Mar 20, 2023	16.78	17.30	16.78	17.07	1,289,007	+0.52(+3.14%)
Mar 17, 2023	16.87	16.91	16.35	16.55	2,918,919	-0.61(-3.55%)
Mar 16, 2023	16.27	17.38	16.14	17.16	971,245	+0.29(+1.72%)
Mar 15, 2023	17.01	17.46	16.41	16.87	1,462,368	-1.22(-6.74%)
Mar 14, 2023	18.25	18.77	17.61	18.09	977,512	+0.25(+1.40%)
Mar 13, 2023	18.10	18.72	17.70	17.84	1,224,908	-1.20(-6.30%)
Mar 10, 2023	19.45	19.74	18.89	19.04	983,215	-0.45(-2.31%)
Mar 09, 2023	21.29	21.44	19.43	19.49	1,240,551	-1.53(-7.28%)
Mar 08, 2023	21.16	21.33	20.63	21.02	748,760	-0.24(-1.13%)
Mar 07, 2023	21.55	21.70	21.00	21.26	923,010	-0.44(-2.03%)
Mar 06, 2023	22.03	22.10	21.35	21.70	1,278,132	-0.41(-1.85%)
Mar 03, 2023	21.45	22.26	21.32	22.11	701,074	+0.33(+1.52%)
Mar 02, 2023	21.53	21.92	21.31	21.78	1,036,980	+0.44(+2.06%)
Mar 01, 2023	20.84	21.43	20.72	21.34	750,705	+0.45(+2.15%)
Feb 28, 2023	21.75	21.91	20.74	20.89	1,520,125	-0.60(-2.79%)
Feb 27, 2023	19.98	21.57	19.94	21.49	1,596,540	+1.70(+8.59%)
Feb 24, 2023	18.79	19.82	18.05	19.79	1,984,446	+0.65(+3.40%)
Feb 23, 2023	18.96	19.37	18.77	19.14	1,280,528	+0.63(+3.40%)
Feb 22, 2023	19.50	19.71	18.28	18.51	1,518,160	-1.13(-5.75%)
Feb 21, 2023	19.90	20.36	19.57	19.64	1,124,187	-0.31(-1.55%)
Feb 17, 2023	20.64	20.90	19.66	19.95	1,100,996	-1.12(-5.32%)
Feb 16, 2023	20.94	21.41	20.88	21.07	754,604	-0.03(-0.14%)
Feb 15, 2023	20.92	21.20	20.61	21.10	1,205,165	-0.23(-1.08%)
Feb 14, 2023	21.17	21.96	21.01	21.33	614,311	-0.21(-0.97%)
Feb 13, 2023	21.08	21.70	20.69	21.54	812,209	+0.19(+0.89%)
Feb 10, 2023	21.10	21.42	20.99	21.35	534,003	+0.56(+2.69%)
Feb 09, 2023	21.53	21.58	20.73	20.79	771,737	-0.85(-3.93%)
Feb 08, 2023	21.19	21.85	21.14	21.64	610,089	+0.46(+2.17%)
Feb 07, 2023	20.87	21.39	20.65	21.18	715,137	+0.49(+2.37%)
Feb 06, 2023	20.58	21.00	20.26	20.69	906,226	-0.01(-0.05%)
Feb 03, 2023	20.20	21.40	20.20	20.70	1,263,462	+0.56(+2.78%)
Feb 02, 2023	20.93	21.00	19.92	20.14	1,413,922	-0.82(-3.91%)

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.