Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2024	21.62	22.07	21.60	22.07	167,173	+0.04(+0.18%)
May 23, 2024	22.50	22.90	21.90	22.03	177,837	-0.14(-0.63%)
May 22, 2024	22.52	22.52	21.91	22.17	244,991	-0.23(-1.03%)
May 21, 2024	22.33	22.50	22.18	22.40	122,801	+0.06(+0.27%)
May 20, 2024	22.61	22.61	22.29	22.34	6,598	+0.12(+0.54%)
May 17, 2024	22.14	22.24	22.14	22.22	8,265	-0.21(-0.94%)
May 16, 2024	23.22	23.22	22.43	22.43	17,287	-0.57(-2.48%)
May 15, 2024	22.57	23.20	22.57	23.00	2,803	-0.24(-1.02%)
May 14, 2024	23.50	23.50	23.10	23.24	10,447	+0.96(+4.30%)
May 13, 2024	22.18	22.28	22.18	22.28	12,747	-0.76(-3.30%)
May 10, 2024	23.20	23.20	22.99	23.04	5,470	-0.45(-1.92%)
May 09, 2024	23.01	23.55	23.01	23.49	20,619	+0.99(+4.40%)
May 08, 2024	21.95	22.50	21.93	22.50	27,235	+1.06(+4.94%)
May 07, 2024	21.48	21.55	21.37	21.44	32,751	-0.10(-0.46%)
May 06, 2024	21.50	21.54	21.02	21.54	12,170	+0.11(+0.51%)
May 03, 2024	21.39	21.43	21.25	21.43	14,577	+0.20(+0.92%)
May 02, 2024	21.13	21.28	21.04	21.23	16,553	+0.20(+0.97%)
May 01, 2024	21.26	21.53	20.96	21.03	19,760	-0.07(-0.33%)
Apr 30, 2024	21.57	21.83	21.10	21.10	22,604	+0.01(+0.05%)
Apr 29, 2024	21.08	21.33	21.01	21.09	30,806	+0.03(+0.14%)
Apr 26, 2024	20.97	21.12	20.89	21.06	17,381	+0.14(+0.67%)
Apr 25, 2024	21.49	21.49	20.80	20.92	17,890	-0.30(-1.41%)
Apr 24, 2024	21.25	21.30	21.14	21.22	16,714	-0.21(-0.96%)
Apr 23, 2024	21.29	21.46	21.29	21.43	37,713	-0.36(-1.68%)
Apr 22, 2024	21.83	22.22	21.64	21.79	51,708	+1.05(+5.06%)
Apr 19, 2024	21.14	21.14	20.74	20.74	18,319	-0.05(-0.24%)
Apr 18, 2024	21.16	21.20	20.79	20.79	40,415	-0.16(-0.76%)
Apr 17, 2024	21.01	21.15	20.90	20.95	46,534	+0.15(+0.72%)
Apr 16, 2024	20.75	21.27	20.75	20.80	124,449	+0.24(+1.17%)
Apr 15, 2024	20.85	21.14	20.38	20.56	44,449	-0.56(-2.65%)
Apr 12, 2024	21.79	21.79	20.94	21.12	23,770	+0.28(+1.35%)
Apr 11, 2024	21.30	21.30	20.55	20.84	44,875	-0.11(-0.53%)
Apr 10, 2024	21.61	21.92	20.88	20.95	23,265	-0.51(-2.38%)
Apr 09, 2024	21.59	22.00	21.25	21.46	53,225	-0.09(-0.42%)
Apr 08, 2024	21.70	21.96	21.54	21.55	34,471	-0.07(-0.32%)
Apr 05, 2024	21.61	21.72	21.51	21.62	21,087	+0.36(+1.69%)
Apr 04, 2024	21.59	21.59	21.20	21.26	54,791	-0.39(-1.80%)
Apr 03, 2024	21.55	21.74	21.55	21.65	25,718	+0.40(+1.88%)
Apr 02, 2024	21.24	21.25	21.11	21.25	24,843	-0.40(-1.85%)
Apr 01, 2024	21.79	21.79	20.96	21.65	11,460	+0.08(+0.37%)
Mar 28, 2024	22.25	22.25	21.54	21.57	10,772	+0.13(+0.61%)
Mar 27, 2024	21.39	22.19	21.39	21.44	17,891	-0.15(-0.69%)
Mar 26, 2024	21.53	21.62	21.52	21.59	34,344	+0.36(+1.67%)
Mar 25, 2024	21.21	21.29	21.14	21.23	30,714	-0.48(-2.19%)
Mar 22, 2024	21.68	21.72	21.32	21.71	25,613	+0.25(+1.16%)
Mar 21, 2024	21.43	21.75	21.43	21.46	11,735	-0.14(-0.65%)
Mar 20, 2024	21.27	21.86	21.27	21.60	23,900	+0.09(+0.42%)
Mar 19, 2024	21.48	21.52	21.36	21.51	38,968	+0.18(+0.84%)
Mar 18, 2024	20.97	21.91	20.97	21.33	21,889	+0.35(+1.67%)
Mar 15, 2024	21.01	21.08	20.93	20.98	42,932	-0.29(-1.38%)
Mar 14, 2024	21.43	21.43	21.21	21.27	31,895	-0.36(-1.65%)
Mar 13, 2024	21.00	21.73	21.00	21.63	10,389	+0.06(+0.28%)
Mar 12, 2024	21.71	21.71	20.97	21.57	32,860	+0.10(+0.47%)
Mar 11, 2024	21.29	21.52	21.09	21.47	26,540	+0.16(+0.75%)
Mar 08, 2024	21.50	21.76	21.27	21.31	14,211	+0.53(+2.55%)
Mar 07, 2024	20.81	20.85	20.76	20.78	27,677	-0.24(-1.14%)
Mar 06, 2024	20.94	21.13	20.94	21.02	43,713	+0.22(+1.06%)
Mar 05, 2024	20.85	20.97	20.78	20.80	30,369	-0.45(-2.12%)
Mar 04, 2024	21.07	21.32	20.81	21.25	19,608	-0.36(-1.67%)

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.