Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	18.92	19.16	18.72	19.09	4,416,959	+0.20(+1.06%)
May 30, 2023	18.87	18.94	18.68	18.89	3,261,208	+0.09(+0.46%)
May 26, 2023	18.70	18.83	18.56	18.81	2,287,642	+0.10(+0.51%)
May 25, 2023	18.98	19.00	18.49	18.71	3,031,376	-0.36(-1.90%)
May 24, 2023	19.17	19.22	18.86	19.07	2,924,772	-0.29(-1.48%)
May 23, 2023	19.59	19.81	19.34	19.36	1,637,508	-0.25(-1.26%)
May 22, 2023	19.31	19.69	19.29	19.61	1,166,792	+0.30(+1.53%)
May 19, 2023	19.62	19.68	19.17	19.31	2,085,377	-0.13(-0.69%)
May 18, 2023	19.54	19.69	19.29	19.45	1,960,791	-0.24(-1.21%)
May 17, 2023	19.31	19.70	19.25	19.68	1,340,737	+0.53(+2.79%)
May 16, 2023	19.95	19.95	19.15	19.15	1,998,246	-0.77(-3.88%)
May 15, 2023	19.79	20.08	19.68	19.92	1,436,941	+0.25(+1.26%)
May 12, 2023	19.56	19.68	19.41	19.67	1,053,039	+0.11(+0.58%)
May 11, 2023	19.56	19.68	19.37	19.56	3,016,873	-0.17(-0.87%)
May 10, 2023	20.05	20.12	19.61	19.73	2,047,379	-0.10(-0.53%)
May 09, 2023	20.02	20.02	19.61	19.84	1,649,582	-0.35(-1.75%)
May 08, 2023	20.32	20.34	19.96	20.19	2,229,242	-0.17(-0.84%)
May 05, 2023	20.18	20.37	20.03	20.36	2,918,181	+0.37(+1.86%)
May 04, 2023	19.90	20.06	19.65	19.99	1,848,642	+0.06(+0.29%)
May 03, 2023	20.26	20.41	19.92	19.93	2,237,587	-0.17(-0.85%)
May 02, 2023	20.04	20.57	19.88	20.10	3,810,388	-0.01(-0.05%)
May 01, 2023	20.23	20.41	20.06	20.11	1,971,325	-0.22(-1.08%)
Apr 28, 2023	19.95	20.47	19.87	20.33	3,070,780	+0.43(+2.16%)
Apr 27, 2023	19.44	19.97	19.44	19.90	2,140,795	+0.47(+2.40%)
Apr 26, 2023	19.68	19.78	19.38	19.44	1,846,994	-0.23(-1.16%)
Apr 25, 2023	19.45	19.68	19.34	19.66	2,690,562	+0.14(+0.73%)
Apr 24, 2023	19.69	19.82	19.40	19.52	1,734,809	-0.20(-1.02%)
Apr 21, 2023	19.67	19.77	19.44	19.72	1,831,229	+0.16(+0.83%)
Apr 20, 2023	19.55	19.69	19.46	19.56	1,718,170	-0.19(-0.97%)
Apr 19, 2023	19.55	19.82	19.46	19.75	1,916,466	+0.06(+0.29%)
Apr 18, 2023	19.76	19.82	19.63	19.69	2,032,670	-0.08(-0.39%)
Apr 17, 2023	19.48	19.78	19.41	19.77	1,430,123	+0.37(+1.92%)
Apr 14, 2023	19.66	19.77	19.24	19.40	1,717,423	-0.17(-0.88%)
Apr 13, 2023	19.57	19.63	19.24	19.57	1,646,028	+0.01(+0.05%)
Apr 12, 2023	20.15	20.18	19.54	19.56	1,568,477	-0.34(-1.72%)
Apr 11, 2023	19.95	20.08	19.84	19.90	2,198,496	+0.03(+0.14%)
Apr 10, 2023	19.78	19.96	19.54	19.87	1,968,021	+0.07(+0.34%)
Apr 06, 2023	19.98	19.98	19.60	19.81	1,766,380	-0.06(-0.29%)
Apr 05, 2023	19.93	20.01	19.72	19.86	3,171,352	-0.19(-0.95%)
Apr 04, 2023	20.24	20.33	19.85	20.05	2,976,624	-0.24(-1.17%)
Apr 03, 2023	20.26	20.57	20.09	20.29	2,142,939	+0.03(+0.14%)
Mar 31, 2023	19.93	20.28	19.77	20.26	3,625,709	+0.53(+2.67%)
Mar 30, 2023	19.75	19.92	19.68	19.74	1,503,987	+0.24(+1.21%)
Mar 29, 2023	19.45	19.57	19.29	19.50	1,543,506	+0.28(+1.47%)
Mar 28, 2023	19.06	19.32	18.97	19.22	1,712,571	+0.03(+0.15%)
Mar 27, 2023	19.36	19.45	19.15	19.19	2,340,799	+0.09(+0.49%)
Mar 24, 2023	18.44	19.18	18.44	19.10	2,998,378	+0.48(+2.58%)
Mar 23, 2023	18.64	19.08	18.49	18.62	2,831,582	+0.03(+0.15%)
Mar 22, 2023	19.29	19.36	18.57	18.59	2,405,405	-0.83(-4.27%)
Mar 21, 2023	19.46	19.77	19.29	19.42	2,402,849	+0.12(+0.63%)
Mar 20, 2023	18.98	19.39	18.81	19.29	4,039,034	+0.45(+2.40%)
Mar 17, 2023	19.52	19.52	18.63	18.84	5,072,567	-0.57(-2.96%)
Mar 16, 2023	19.54	19.77	19.04	19.42	3,797,451	-0.43(-2.18%)
Mar 15, 2023	19.83	19.99	19.44	19.85	2,378,047	-0.43(-2.14%)
Mar 14, 2023	20.47	20.73	20.10	20.28	3,107,614	+0.27(+1.36%)
Mar 13, 2023	19.89	20.38	19.78	20.01	2,555,680	-0.03(-0.14%)
Mar 10, 2023	20.74	20.76	19.87	20.04	3,484,801	-0.75(-3.62%)
Mar 09, 2023	21.27	21.32	20.77	20.79	1,903,304	-0.41(-1.95%)
Mar 08, 2023	20.99	21.29	20.88	21.21	2,493,011	+0.26(+1.26%)
Mar 07, 2023	21.53	21.54	20.74	20.94	2,413,522	-0.57(-2.67%)
Mar 06, 2023	21.63	21.75	21.45	21.52	2,040,603	+0.00(+0.00%)
Mar 03, 2023	21.39	21.54	21.16	21.52	1,930,308	+0.29(+1.38%)
Mar 02, 2023	21.24	21.31	21.07	21.23	2,101,983	-0.02(-0.09%)

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.