Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	23.70	23.71	23.61	23.66	476,002	+0.03(+0.12%)
May 30, 2023	23.45	23.63	23.43	23.63	862,979	+0.21(+0.90%)
May 26, 2023	23.27	23.42	23.27	23.42	610,224	+0.12(+0.53%)
May 25, 2023	23.33	23.35	23.27	23.30	287,415	+0.07(+0.29%)
May 24, 2023	23.31	23.35	23.23	23.23	229,531	-0.05(-0.21%)
May 23, 2023	23.38	23.44	23.25	23.28	329,239	-0.11(-0.45%)
May 22, 2023	23.47	23.47	23.35	23.39	343,144	-0.07(-0.29%)
May 19, 2023	23.53	23.53	23.41	23.45	489,517	-0.08(-0.32%)
May 18, 2023	23.59	23.78	23.53	23.53	325,701	-0.17(-0.72%)
May 17, 2023	23.68	23.79	23.68	23.70	393,401	-0.08(-0.32%)
May 16, 2023	23.80	23.80	23.68	23.78	251,079	-0.04(-0.16%)
May 15, 2023	23.79	23.82	23.71	23.82	293,228	+0.09(+0.36%)
May 12, 2023	23.88	23.91	23.73	23.73	314,300	-0.07(-0.28%)
May 11, 2023	23.87	23.87	23.80	23.80	233,554	-0.03(-0.12%)
May 10, 2023	23.83	23.89	23.76	23.83	822,190	+0.05(+0.20%)
May 09, 2023	23.85	23.86	23.75	23.78	257,435	-0.04(-0.16%)
May 08, 2023	23.88	23.90	23.78	23.82	338,314	-0.08(-0.32%)
May 05, 2023	23.90	23.95	23.77	23.89	312,048	+0.06(+0.24%)
May 04, 2023	23.80	23.96	23.75	23.83	312,033	+0.00(+0.00%)
May 03, 2023	23.81	23.97	23.78	23.83	767,836	+0.04(+0.16%)
May 02, 2023	23.80	23.81	23.64	23.80	506,249	+0.18(+0.77%)
May 01, 2023	23.74	23.77	23.62	23.62	400,717	-0.16(-0.66%)
Apr 28, 2023	23.73	23.82	23.71	23.77	398,264	+0.05(+0.20%)
Apr 27, 2023	23.66	23.74	23.56	23.73	281,097	-0.02(-0.08%)
Apr 26, 2023	23.84	23.88	23.65	23.74	241,282	-0.10(-0.40%)
Apr 25, 2023	23.67	23.86	23.65	23.84	641,354	+0.13(+0.56%)
Apr 24, 2023	23.57	23.73	23.49	23.71	516,657	+0.20(+0.85%)
Apr 21, 2023	23.60	23.60	23.43	23.51	387,527	+0.04(+0.16%)
Apr 20, 2023	23.48	23.54	23.42	23.47	560,369	+0.07(+0.28%)
Apr 19, 2023	23.35	23.44	23.35	23.40	2,160,219	-0.20(-0.85%)
Apr 18, 2023	23.78	23.78	23.53	23.60	811,481	-0.11(-0.48%)
Apr 17, 2023	23.96	23.97	23.68	23.72	695,580	-0.19(-0.80%)
Apr 14, 2023	24.05	24.05	23.91	23.91	423,098	-0.14(-0.59%)
Apr 13, 2023	24.12	24.14	24.00	24.05	765,379	-0.06(-0.24%)
Apr 12, 2023	23.99	24.11	23.98	24.11	618,482	+0.10(+0.40%)
Apr 11, 2023	24.06	24.06	23.94	24.01	607,286	+0.02(+0.08%)
Apr 10, 2023	24.02	24.09	23.90	23.99	386,834	-0.08(-0.32%)
Apr 06, 2023	24.02	24.07	23.94	24.07	1,652,023	+0.10(+0.40%)
Apr 05, 2023	23.91	24.00	23.88	23.97	408,411	+0.16(+0.68%)
Apr 04, 2023	23.75	23.84	23.66	23.81	921,777	+0.06(+0.24%)
Apr 03, 2023	23.72	23.80	23.61	23.75	642,650	+0.00(+0.01%)
Mar 31, 2023	23.70	23.75	23.58	23.75	742,628	+0.06(+0.24%)
Mar 30, 2023	23.52	23.70	23.52	23.69	452,994	+0.13(+0.56%)
Mar 29, 2023	23.49	23.58	23.46	23.56	172,940	+0.03(+0.12%)
Mar 28, 2023	23.49	23.59	23.44	23.53	318,189	+0.04(+0.16%)
Mar 27, 2023	23.46	23.59	23.44	23.49	515,868	-0.02(-0.08%)
Mar 24, 2023	23.48	23.63	23.41	23.51	296,138	+0.07(+0.28%)
Mar 23, 2023	23.33	23.52	23.33	23.45	336,570	+0.09(+0.37%)
Mar 22, 2023	23.33	23.50	23.33	23.36	359,604	-0.02(-0.08%)
Mar 21, 2023	23.36	23.42	23.31	23.38	1,080,096	-0.03(-0.12%)
Mar 20, 2023	23.50	23.52	23.33	23.41	779,176	+0.09(+0.37%)
Mar 17, 2023	23.55	23.64	23.30	23.32	1,170,252	-0.07(-0.28%)
Mar 16, 2023	23.46	23.64	23.33	23.39	529,099	-0.07(-0.28%)
Mar 15, 2023	23.61	23.61	23.32	23.46	431,395	-0.02(-0.08%)
Mar 14, 2023	23.55	23.60	23.37	23.48	845,807	-0.01(-0.04%)
Mar 13, 2023	23.42	23.60	23.38	23.48	693,172	+0.19(+0.81%)
Mar 10, 2023	23.39	23.50	23.27	23.30	1,386,396	+0.05(+0.20%)
Mar 09, 2023	23.29	23.38	23.25	23.25	524,325	+0.01(+0.04%)
Mar 08, 2023	23.36	23.37	23.15	23.24	1,194,648	-0.07(-0.28%)
Mar 07, 2023	23.31	23.39	23.29	23.30	374,731	+0.04(+0.16%)
Mar 06, 2023	23.35	23.38	23.26	23.27	764,845	-0.08(-0.32%)
Mar 03, 2023	23.33	23.40	23.31	23.34	439,681	+0.05(+0.20%)
Mar 02, 2023	23.15	23.30	23.11	23.30	778,101	+0.00(+0.00%)

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.