Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	19.44	19.55	19.41	19.47	5,093	+0.14(+0.72%)
Mar 30, 2023	19.34	19.37	19.27	19.33	8,660	+0.19(+0.99%)
Mar 29, 2023	19.19	19.19	19.08	19.14	4,903	+0.00(+0.02%)
Mar 28, 2023	19.14	19.18	19.09	19.14	2,820	+0.14(+0.76%)
Mar 27, 2023	18.97	19.01	18.93	19.00	5,674	-0.03(-0.16%)
Mar 24, 2023	18.84	19.07	18.84	19.03	7,051	-0.28(-1.44%)
Mar 23, 2023	19.47	19.53	19.22	19.30	1,903	+0.26(+1.36%)
Mar 22, 2023	19.00	19.40	18.99	19.04	7,116	+0.14(+0.75%)
Mar 21, 2023	18.84	18.92	18.75	18.90	14,063	+0.10(+0.53%)
Mar 20, 2023	18.70	18.83	18.70	18.80	4,038	+0.12(+0.66%)
Mar 17, 2023	18.78	18.78	18.68	18.68	4,801	-0.18(-0.95%)
Mar 16, 2023	18.47	18.87	18.47	18.86	14,016	+0.55(+3.01%)
Mar 15, 2023	18.21	18.36	18.18	18.31	15,926	-0.38(-2.03%)
Mar 14, 2023	18.59	18.71	18.57	18.69	16,043	-0.22(-1.18%)
Mar 13, 2023	18.72	18.96	18.72	18.91	10,811	+0.41(+2.20%)
Mar 10, 2023	18.68	18.77	18.50	18.50	4,323	-0.02(-0.10%)
Mar 09, 2023	18.78	18.84	18.52	18.52	19,537	-0.43(-2.26%)
Mar 08, 2023	18.92	18.98	18.87	18.95	6,924	+0.02(+0.08%)
Mar 07, 2023	19.31	19.33	18.93	18.93	16,784	-0.51(-2.64%)
Mar 06, 2023	19.47	19.57	19.42	19.45	17,107	+0.06(+0.28%)
Mar 03, 2023	19.17	19.43	19.14	19.39	17,976	+0.38(+2.00%)
Mar 02, 2023	18.83	19.02	18.83	19.01	7,691	-0.07(-0.38%)
Mar 01, 2023	19.12	19.25	19.03	19.08	181,091	+0.32(+1.72%)
Feb 28, 2023	18.84	18.91	18.71	18.76	17,886	-0.07(-0.39%)
Feb 27, 2023	18.84	18.89	18.83	18.83	6,998	+0.02(+0.09%)
Feb 24, 2023	18.86	18.86	18.71	18.82	35,843	-0.57(-2.96%)
Feb 23, 2023	19.46	19.47	19.26	19.39	10,596	+0.31(+1.63%)
Feb 22, 2023	19.13	19.24	19.04	19.08	11,423	-0.19(-1.01%)
Feb 21, 2023	19.41	19.43	19.21	19.27	11,189	-0.25(-1.28%)
Feb 17, 2023	19.44	19.53	19.36	19.52	11,743	-0.13(-0.64%)
Feb 16, 2023	19.55	19.84	19.55	19.65	17,453	+0.16(+0.84%)
Feb 15, 2023	19.43	19.50	19.35	19.49	38,561	-0.63(-3.12%)
Feb 14, 2023	20.09	20.21	19.98	20.11	48,066	+0.05(+0.26%)
Feb 13, 2023	19.90	20.10	19.86	20.06	18,325	-0.01(-0.05%)
Feb 10, 2023	20.15	20.15	20.04	20.07	60,142	-0.10(-0.48%)
Feb 09, 2023	20.44	20.44	20.10	20.17	2,698,453	+0.01(+0.05%)
Feb 08, 2023	20.29	20.33	20.13	20.16	43,329	+0.05(+0.27%)
Feb 07, 2023	19.97	20.11	19.86	20.11	25,445	+0.33(+1.64%)
Feb 06, 2023	19.81	19.83	19.65	19.78	21,281	-0.50(-2.47%)
Feb 03, 2023	20.44	20.58	20.21	20.28	65,544	-0.57(-2.71%)
Feb 02, 2023	20.86	20.90	20.69	20.85	56,116	+0.02(+0.09%)
Feb 01, 2023	20.55	20.90	20.38	20.83	74,143	+0.57(+2.79%)
Jan 31, 2023	20.19	20.29	20.13	20.26	395,480	-0.25(-1.22%)
Jan 30, 2023	20.53	20.61	20.46	20.51	30,044	-0.37(-1.79%)
Jan 27, 2023	20.81	20.93	20.78	20.89	37,751	+0.13(+0.64%)
Jan 26, 2023	20.71	20.77	20.63	20.75	37,635	+0.38(+1.88%)
Jan 25, 2023	20.26	20.38	20.19	20.37	22,904	+0.02(+0.10%)
Jan 24, 2023	20.25	20.41	20.20	20.35	26,555	-0.06(-0.28%)
Jan 23, 2023	20.26	20.51	20.26	20.41	35,946	+0.21(+1.06%)
Jan 20, 2023	20.03	20.20	20.02	20.19	20,510	+0.35(+1.74%)
Jan 19, 2023	19.83	19.88	19.74	19.84	1,849,999	+0.25(+1.30%)
Jan 18, 2023	20.04	20.04	19.59	19.59	12,557	-0.28(-1.40%)
Jan 17, 2023	19.88	19.90	19.82	19.87	48,248	-0.06(-0.30%)
Jan 13, 2023	19.81	19.99	19.81	19.93	14,000	+0.06(+0.28%)
Jan 12, 2023	19.72	19.89	19.55	19.87	3,261,312	+0.21(+1.09%)
Jan 11, 2023	19.58	19.66	19.53	19.66	23,142	+0.02(+0.09%)
Jan 10, 2023	19.45	19.64	19.44	19.64	21,106	+0.12(+0.62%)
Jan 09, 2023	19.58	19.77	19.52	19.52	21,228	+0.43(+2.23%)
Jan 06, 2023	18.76	19.14	18.71	19.09	23,806	+0.85(+4.69%)
Jan 05, 2023	18.20	18.27	18.17	18.24	15,986	-0.17(-0.92%)
Jan 04, 2023	18.33	18.46	18.19	18.41	1,550,320	+0.66(+3.71%)

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.