Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	19.17	19.19	18.91	18.99	24,153	-0.06(-0.31%)
Mar 30, 2023	18.88	19.10	18.87	19.05	16,048	+0.34(+1.82%)
Mar 29, 2023	18.68	18.75	18.57	18.71	22,526	+0.19(+1.03%)
Mar 28, 2023	18.48	18.54	18.44	18.52	9,306	-0.08(-0.43%)
Mar 27, 2023	18.55	18.67	18.54	18.60	16,611	+0.12(+0.66%)
Mar 24, 2023	18.43	18.51	18.32	18.48	27,249	-0.00(-0.01%)
Mar 23, 2023	18.64	18.73	18.40	18.48	11,699	-0.16(-0.86%)
Mar 22, 2023	18.36	18.75	18.36	18.64	15,651	+0.54(+2.98%)
Mar 21, 2023	18.11	18.13	18.01	18.10	12,331	+0.06(+0.33%)
Mar 20, 2023	18.11	18.16	17.97	18.04	17,970	+0.27(+1.52%)
Mar 17, 2023	17.79	17.86	17.64	17.77	16,433	-0.08(-0.45%)
Mar 16, 2023	17.71	17.86	17.66	17.85	11,105	+0.37(+2.12%)
Mar 15, 2023	17.43	17.54	17.20	17.48	12,398	-0.07(-0.40%)
Mar 14, 2023	17.55	17.68	17.47	17.55	17,703	+0.24(+1.39%)
Mar 13, 2023	17.26	17.42	17.26	17.31	17,876	-0.13(-0.75%)
Mar 10, 2023	17.58	17.62	17.37	17.44	13,736	-0.10(-0.57%)
Mar 09, 2023	17.69	17.70	17.53	17.54	15,564	+0.31(+1.80%)
Mar 08, 2023	17.28	17.32	17.19	17.23	11,344	-0.20(-1.13%)
Mar 07, 2023	17.72	17.78	17.42	17.43	8,180	-0.26(-1.49%)
Mar 06, 2023	17.70	17.77	17.67	17.69	9,551	-0.20(-1.12%)
Mar 03, 2023	17.73	17.93	17.73	17.89	27,289	+0.19(+1.06%)
Mar 02, 2023	17.65	17.77	17.58	17.70	15,157	+0.10(+0.58%)
Mar 01, 2023	17.70	17.70	17.57	17.60	22,410	+0.34(+1.94%)
Feb 28, 2023	17.28	17.39	17.23	17.27	14,016	-0.18(-1.00%)
Feb 27, 2023	17.46	17.58	17.40	17.44	8,810	+0.15(+0.87%)
Feb 24, 2023	17.28	17.34	17.27	17.29	12,879	-0.48(-2.70%)
Feb 23, 2023	17.80	17.80	17.64	17.77	6,285	-0.06(-0.34%)
Feb 22, 2023	17.78	17.94	17.78	17.83	10,069	+0.00(+0.00%)
Feb 21, 2023	17.84	17.91	17.79	17.83	22,105	+0.03(+0.17%)
Feb 17, 2023	17.77	17.91	17.72	17.80	8,675	-0.14(-0.78%)
Feb 16, 2023	17.84	18.06	17.84	17.94	8,019	-0.08(-0.44%)
Feb 15, 2023	17.87	18.07	17.77	18.02	7,697	+0.20(+1.12%)
Feb 14, 2023	17.73	17.91	17.73	17.82	13,258	+0.10(+0.56%)
Feb 13, 2023	17.68	17.75	17.62	17.72	9,653	+0.13(+0.74%)
Feb 10, 2023	17.63	17.79	17.52	17.59	11,873	-0.64(-3.51%)
Feb 09, 2023	18.48	18.60	18.19	18.23	24,369	-0.48(-2.56%)
Feb 08, 2023	18.98	18.98	18.62	18.71	13,381	-0.09(-0.49%)
Feb 07, 2023	18.59	18.80	18.59	18.80	15,914	+0.15(+0.80%)
Feb 06, 2023	18.71	18.81	18.55	18.65	18,713	-0.42(-2.20%)
Feb 03, 2023	18.77	19.18	18.77	19.07	15,621	+0.30(+1.60%)
Feb 02, 2023	18.89	18.89	18.60	18.77	10,671	-0.18(-0.95%)
Feb 01, 2023	18.64	18.96	18.55	18.95	17,980	+0.50(+2.68%)
Jan 31, 2023	18.46	18.46	18.31	18.45	16,205	+0.13(+0.74%)
Jan 30, 2023	18.36	18.47	18.32	18.32	21,637	+0.15(+0.83%)
Jan 27, 2023	18.01	18.20	18.01	18.17	11,379	-0.15(-0.82%)
Jan 26, 2023	18.29	18.38	18.18	18.32	16,732	-0.11(-0.60%)
Jan 25, 2023	18.29	18.47	18.25	18.43	33,880	+0.20(+1.10%)
Jan 24, 2023	18.22	18.34	18.19	18.23	19,937	-0.27(-1.43%)
Jan 23, 2023	18.24	18.54	18.24	18.50	46,561	+0.21(+1.15%)
Jan 20, 2023	18.16	18.29	18.10	18.29	8,977	+0.20(+1.08%)
Jan 19, 2023	18.10	18.16	17.96	18.09	63,260	+0.04(+0.22%)
Jan 18, 2023	18.18	18.22	17.99	18.05	108,302	+0.10(+0.56%)
Jan 17, 2023	18.36	18.36	17.90	17.95	443,804	-0.32(-1.75%)
Jan 13, 2023	18.31	18.31	18.12	18.27	14,055	-0.16(-0.87%)
Jan 12, 2023	18.59	18.59	18.30	18.43	30,790	-0.38(-2.02%)
Jan 11, 2023	18.67	18.81	18.56	18.81	18,373	+0.49(+2.70%)
Jan 10, 2023	18.35	18.37	18.15	18.32	22,395	-0.17(-0.94%)
Jan 09, 2023	18.15	18.68	18.15	18.49	66,841	+0.81(+4.58%)
Jan 06, 2023	17.33	17.68	17.29	17.68	20,648	+0.18(+1.06%)
Jan 05, 2023	17.47	17.56	17.37	17.50	27,269	-0.38(-2.13%)
Jan 04, 2023	17.99	18.12	17.83	17.88	31,531	-0.17(-0.94%)

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.