Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	20.24	20.34	19.85	20.07	411,473	-0.35(-1.72%)
May 30, 2023	20.45	20.52	20.22	20.42	291,579	+0.01(+0.05%)
May 26, 2023	20.06	20.45	19.97	20.41	237,203	+0.32(+1.61%)
May 25, 2023	19.71	20.11	19.53	20.09	318,856	+0.16(+0.81%)
May 24, 2023	20.42	20.42	19.84	19.93	263,004	-0.53(-2.60%)
May 23, 2023	20.25	20.69	20.25	20.46	366,038	+0.10(+0.51%)
May 22, 2023	20.30	20.47	19.93	20.35	403,935	+0.05(+0.23%)
May 19, 2023	20.67	20.67	20.06	20.30	316,036	+0.03(+0.14%)
May 18, 2023	20.10	20.30	19.78	20.28	400,876	+0.11(+0.56%)
May 17, 2023	19.88	20.29	19.80	20.16	460,893	+0.61(+3.11%)
May 16, 2023	19.56	19.68	19.38	19.56	352,444	-0.21(-1.06%)
May 15, 2023	19.79	19.95	19.62	19.76	361,881	+0.09(+0.48%)
May 12, 2023	19.99	20.03	19.40	19.67	312,751	-0.19(-0.96%)
May 11, 2023	19.69	19.90	19.53	19.86	268,097	-0.01(-0.05%)
May 10, 2023	20.34	20.34	19.50	19.87	365,720	-0.13(-0.66%)
May 09, 2023	20.03	20.12	19.84	20.00	330,503	-0.23(-1.13%)
May 08, 2023	20.66	20.66	19.94	20.23	321,538	-0.20(-0.98%)
May 05, 2023	19.99	20.53	19.99	20.43	361,523	+0.79(+4.01%)
May 04, 2023	20.45	20.55	19.36	19.64	568,245	-1.01(-4.87%)
May 03, 2023	20.57	20.86	20.05	20.65	816,752	+0.09(+0.42%)
May 02, 2023	21.39	21.96	19.04	20.56	1,025,082	-2.05(-9.06%)
May 01, 2023	22.83	23.34	22.56	22.61	392,889	-0.11(-0.50%)
Apr 28, 2023	22.52	23.04	22.52	22.72	386,599	+0.18(+0.80%)
Apr 27, 2023	22.00	22.60	21.92	22.54	315,034	+0.52(+2.37%)
Apr 26, 2023	22.37	22.56	21.88	22.02	323,155	-0.56(-2.48%)
Apr 25, 2023	22.51	22.72	22.37	22.58	311,977	-0.22(-0.96%)
Apr 24, 2023	22.74	23.05	22.70	22.80	272,042	+0.09(+0.38%)
Apr 21, 2023	22.87	22.87	22.43	22.71	305,425	+0.00(+0.00%)
Apr 20, 2023	22.56	22.78	22.49	22.71	314,702	-0.03(-0.13%)
Apr 19, 2023	22.47	22.77	22.38	22.74	244,631	+0.13(+0.59%)
Apr 18, 2023	23.05	23.15	22.51	22.61	363,790	-0.34(-1.49%)
Apr 17, 2023	22.59	23.04	22.59	22.95	393,604	+0.46(+2.02%)
Apr 14, 2023	22.84	23.08	22.47	22.50	453,769	-0.34(-1.50%)
Apr 13, 2023	23.09	23.15	22.78	22.84	437,119	-0.20(-0.86%)
Apr 12, 2023	23.27	23.27	22.92	23.04	277,160	+0.08(+0.37%)
Apr 11, 2023	22.77	23.24	22.77	22.95	412,316	+0.30(+1.33%)
Apr 10, 2023	22.32	22.91	22.14	22.65	509,465	+0.72(+3.30%)
Apr 06, 2023	22.23	22.25	21.82	21.93	263,431	-0.15(-0.68%)
Apr 05, 2023	22.14	22.42	21.86	22.08	349,905	-0.24(-1.09%)
Apr 04, 2023	22.96	22.96	22.08	22.32	321,887	-0.57(-2.50%)
Apr 03, 2023	23.04	23.24	22.64	22.90	313,282	+0.03(+0.12%)
Mar 31, 2023	22.65	22.88	22.52	22.87	402,561	+0.43(+1.92%)
Mar 30, 2023	22.82	23.00	22.30	22.44	287,334	-0.02(-0.08%)
Mar 29, 2023	22.67	22.74	22.21	22.46	336,869	+0.17(+0.76%)
Mar 28, 2023	22.07	22.46	22.07	22.29	344,930	+0.18(+0.81%)
Mar 27, 2023	22.16	22.44	22.02	22.11	410,313	+0.30(+1.38%)
Mar 24, 2023	21.11	21.83	20.90	21.81	497,360	+0.34(+1.57%)
Mar 23, 2023	22.26	22.48	21.28	21.47	725,109	-0.66(-2.97%)
Mar 22, 2023	22.89	23.18	22.11	22.13	825,307	-0.24(-1.09%)
Mar 21, 2023	22.18	22.49	21.95	22.37	796,714	+0.75(+3.47%)
Mar 20, 2023	21.01	21.89	20.93	21.62	725,253	+0.91(+4.40%)
Mar 17, 2023	21.31	21.38	20.65	20.71	1,602,785	-0.89(-4.13%)
Mar 16, 2023	20.85	21.86	20.53	21.60	663,851	+0.38(+1.77%)
Mar 15, 2023	21.13	21.46	20.64	21.23	1,330,683	-0.66(-3.00%)
Mar 14, 2023	22.54	22.54	21.59	21.88	1,602,705	+0.08(+0.39%)
Mar 13, 2023	23.11	23.11	21.79	21.80	888,953	-1.68(-7.16%)
Mar 10, 2023	24.05	24.07	23.29	23.48	632,602	-0.75(-3.10%)
Mar 09, 2023	24.78	24.95	24.20	24.23	331,068	-0.45(-1.83%)
Mar 08, 2023	24.33	24.89	24.20	24.68	460,381	+0.38(+1.58%)
Mar 07, 2023	25.26	25.36	24.30	24.30	568,935	-1.24(-4.85%)
Mar 06, 2023	26.21	26.41	25.36	25.53	530,000	-0.81(-3.07%)
Mar 03, 2023	26.46	26.65	25.35	26.34	1,053,802	+0.20(+0.75%)
Mar 02, 2023	25.91	26.15	25.52	26.14	402,955	-0.07(-0.25%)

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.