Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	18.72	18.72	18.40	18.64	96,687	-0.29(-1.54%)
May 30, 2023	19.05	19.05	18.85	18.93	40,445	+0.07(+0.38%)
May 26, 2023	18.82	18.87	18.74	18.86	129,960	+0.19(+1.01%)
May 25, 2023	18.66	18.75	18.55	18.67	25,879	-0.17(-0.90%)
May 24, 2023	18.83	18.88	18.75	18.84	39,892	-0.36(-1.90%)
May 23, 2023	19.29	19.38	19.20	19.20	62,448	-0.31(-1.56%)
May 22, 2023	19.49	19.53	19.44	19.51	71,963	+0.13(+0.67%)
May 19, 2023	19.41	19.44	19.34	19.38	104,280	+0.02(+0.10%)
May 18, 2023	19.23	19.36	19.23	19.36	20,305	+0.15(+0.78%)
May 17, 2023	19.03	19.21	19.02	19.21	47,132	+0.35(+1.86%)
May 16, 2023	18.98	18.98	18.79	18.86	29,309	-0.04(-0.21%)
May 15, 2023	18.88	18.93	18.79	18.90	114,137	-0.03(-0.16%)
May 12, 2023	18.91	19.00	18.89	18.93	48,729	-0.26(-1.35%)
May 11, 2023	19.06	19.19	19.00	19.19	27,743	+0.05(+0.26%)
May 10, 2023	19.22	19.22	18.98	19.14	48,420	-0.05(-0.26%)
May 09, 2023	19.07	19.20	19.04	19.19	86,251	-0.23(-1.18%)
May 08, 2023	19.34	19.45	19.33	19.42	328,204	-0.07(-0.36%)
May 05, 2023	19.09	19.54	19.09	19.49	235,707	+0.70(+3.73%)
May 04, 2023	18.74	18.84	18.58	18.79	32,364	-1.11(-5.58%)
May 03, 2023	20.04	20.14	19.90	19.90	251,124	-0.29(-1.44%)
May 02, 2023	20.35	20.40	20.02	20.19	144,062	-0.26(-1.27%)
May 01, 2023	20.45	20.54	20.26	20.45	37,715	+0.03(+0.15%)
Apr 28, 2023	20.29	20.48	20.29	20.42	169,932	-0.04(-0.20%)
Apr 27, 2023	20.64	20.65	20.28	20.46	82,816	-0.21(-1.02%)
Apr 26, 2023	20.63	20.80	20.60	20.67	66,751	+0.31(+1.52%)
Apr 25, 2023	20.39	20.45	20.26	20.36	115,027	-0.43(-2.07%)
Apr 24, 2023	20.80	20.88	20.68	20.79	346,880	-0.01(-0.05%)
Apr 21, 2023	20.71	20.84	20.66	20.80	279,232	-0.14(-0.67%)
Apr 20, 2023	20.89	21.00	20.87	20.94	13,903	-0.13(-0.62%)
Apr 19, 2023	21.09	21.18	20.97	21.07	15,832	+0.06(+0.29%)
Apr 18, 2023	20.98	21.07	20.87	21.01	19,250	+0.38(+1.84%)
Apr 17, 2023	20.46	20.64	20.44	20.63	33,281	+0.39(+1.93%)
Apr 14, 2023	20.35	20.45	20.15	20.24	31,714	-0.10(-0.49%)
Apr 13, 2023	20.32	20.35	20.24	20.34	28,721	+0.46(+2.31%)
Apr 12, 2023	19.95	19.96	19.79	19.88	30,349	+0.46(+2.37%)
Apr 11, 2023	19.42	19.47	19.36	19.42	24,072	-0.04(-0.21%)
Apr 10, 2023	19.30	19.59	19.30	19.46	24,514	-0.17(-0.87%)
Apr 06, 2023	19.47	19.66	19.46	19.63	37,161	+0.24(+1.24%)
Apr 05, 2023	19.46	19.50	19.30	19.39	45,595	-0.26(-1.32%)
Apr 04, 2023	19.73	19.78	19.65	19.65	263,955	+0.00(+0.00%)
Apr 03, 2023	19.56	19.65	19.51	19.65	24,490	+0.12(+0.61%)
Mar 31, 2023	19.62	19.68	19.50	19.53	75,413	-0.37(-1.86%)
Mar 30, 2023	19.88	19.96	19.79	19.90	568,284	+0.49(+2.52%)
Mar 29, 2023	19.34	19.43	19.34	19.41	220,043	+0.60(+3.19%)
Mar 28, 2023	18.75	18.84	18.75	18.81	26,341	-0.22(-1.16%)
Mar 27, 2023	18.98	19.08	18.91	19.03	23,156	+0.44(+2.37%)
Mar 24, 2023	18.38	18.60	18.38	18.59	14,882	-0.72(-3.73%)
Mar 23, 2023	19.48	19.61	19.23	19.31	34,904	-0.42(-2.13%)
Mar 22, 2023	19.76	19.84	19.64	19.73	19,515	+0.00(+0.03%)
Mar 21, 2023	19.50	19.74	19.50	19.73	17,482	+0.42(+2.15%)
Mar 20, 2023	19.06	19.38	19.06	19.31	26,009	+0.54(+2.88%)
Mar 17, 2023	18.71	18.86	18.65	18.77	32,868	-0.58(-3.00%)
Mar 16, 2023	18.85	19.35	18.83	19.35	106,992	+0.22(+1.15%)
Mar 15, 2023	18.84	19.13	18.70	19.13	79,501	-0.75(-3.77%)
Mar 14, 2023	19.71	19.88	19.71	19.88	76,031	+0.51(+2.62%)
Mar 13, 2023	19.23	19.46	19.19	19.37	122,770	-0.32(-1.62%)
Mar 10, 2023	19.87	20.02	19.68	19.69	40,094	-0.21(-1.06%)
Mar 09, 2023	20.02	20.12	19.88	19.90	88,404	-0.40(-1.97%)
Mar 08, 2023	20.31	20.40	20.24	20.30	34,583	-0.05(-0.25%)
Mar 07, 2023	20.63	20.63	20.35	20.35	163,088	-0.23(-1.14%)
Mar 06, 2023	20.62	20.67	20.58	20.59	17,989	-0.09(-0.46%)
Mar 03, 2023	20.45	20.71	20.45	20.68	33,062	+0.32(+1.57%)
Mar 02, 2023	20.07	20.40	20.07	20.36	92,757	+0.03(+0.15%)

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.