Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	22.90	22.90	22.69	22.72	1,729,672	-0.38(-1.64%)
May 30, 2023	23.08	23.12	23.04	23.10	840,912	-0.02(-0.08%)
May 26, 2023	23.06	23.18	23.05	23.12	506,251	+0.13(+0.55%)
May 25, 2023	23.03	23.12	22.92	23.00	588,352	-0.04(-0.17%)
May 24, 2023	23.15	23.16	23.01	23.04	447,185	-0.09(-0.38%)
May 23, 2023	23.20	23.26	23.09	23.12	355,692	-0.07(-0.29%)
May 22, 2023	23.16	23.29	23.16	23.19	474,016	+0.26(+1.14%)
May 19, 2023	22.87	22.94	22.85	22.93	394,657	+0.14(+0.60%)
May 18, 2023	22.74	22.81	22.69	22.79	190,117	-0.07(-0.30%)
May 17, 2023	22.87	22.88	22.73	22.86	619,085	+0.01(+0.04%)
May 16, 2023	22.87	22.91	22.79	22.85	189,117	-0.26(-1.14%)
May 15, 2023	23.05	23.12	22.90	23.11	464,553	+0.21(+0.93%)
May 12, 2023	23.03	23.03	22.81	22.90	349,040	-0.23(-1.01%)
May 11, 2023	23.26	23.26	23.09	23.13	371,660	-0.42(-1.77%)
May 10, 2023	23.61	23.63	23.52	23.55	277,049	+0.17(+0.75%)
May 09, 2023	23.36	23.43	23.35	23.38	306,580	+0.03(+0.13%)
May 08, 2023	23.48	23.48	23.34	23.35	331,864	-0.26(-1.11%)
May 05, 2023	23.49	23.61	23.40	23.61	301,833	+0.13(+0.54%)
May 04, 2023	23.65	23.65	23.45	23.48	255,606	+0.02(+0.08%)
May 03, 2023	23.58	23.60	23.42	23.46	366,440	-0.11(-0.45%)
May 02, 2023	23.63	23.71	23.53	23.57	581,187	-0.42(-1.74%)
May 01, 2023	24.01	24.08	23.98	23.99	323,443	-0.07(-0.28%)
Apr 28, 2023	23.99	24.09	23.97	24.06	447,730	+0.04(+0.16%)
Apr 27, 2023	23.89	24.05	23.83	24.02	470,206	+0.44(+1.85%)
Apr 26, 2023	23.67	23.71	23.40	23.58	2,056,323	+0.52(+2.28%)
Apr 25, 2023	23.11	23.11	23.01	23.05	703,476	-0.09(-0.38%)
Apr 24, 2023	23.06	23.16	23.05	23.14	149,717	+0.01(+0.04%)
Apr 21, 2023	23.16	23.18	23.05	23.13	251,122	-0.08(-0.34%)
Apr 20, 2023	23.09	23.24	23.05	23.21	677,929	+0.12(+0.51%)
Apr 19, 2023	23.10	23.16	23.05	23.09	474,633	-0.21(-0.92%)
Apr 18, 2023	23.33	23.33	23.21	23.31	608,683	+0.12(+0.50%)
Apr 17, 2023	23.39	23.39	23.07	23.19	442,147	-0.32(-1.36%)
Apr 14, 2023	23.53	23.63	23.41	23.51	210,144	-0.05(-0.21%)
Apr 13, 2023	23.39	23.59	23.39	23.56	518,843	+0.43(+1.85%)
Apr 12, 2023	23.25	23.30	23.12	23.13	384,518	+0.10(+0.42%)
Apr 11, 2023	22.97	23.07	22.97	23.04	360,589	+0.20(+0.89%)
Apr 10, 2023	22.75	22.83	22.71	22.83	380,401	-0.13(-0.55%)
Apr 06, 2023	22.78	22.98	22.78	22.96	348,253	+0.17(+0.77%)
Apr 05, 2023	22.88	22.88	22.74	22.78	297,887	-0.17(-0.76%)
Apr 04, 2023	22.96	23.05	22.93	22.96	287,880	-0.13(-0.55%)
Apr 03, 2023	22.97	23.08	22.89	23.08	322,531	+0.21(+0.93%)
Mar 31, 2023	22.84	22.93	22.82	22.87	191,825	+0.02(+0.09%)
Mar 30, 2023	22.87	22.87	22.78	22.85	491,938	-0.12(-0.51%)
Mar 29, 2023	22.84	22.99	22.80	22.97	1,101,866	+0.42(+1.85%)
Mar 28, 2023	22.46	22.59	22.46	22.55	551,743	+0.23(+1.04%)
Mar 27, 2023	22.18	22.35	22.18	22.32	561,388	+0.07(+0.31%)
Mar 24, 2023	22.09	22.25	22.09	22.25	537,299	+0.30(+1.37%)
Mar 23, 2023	22.05	22.19	21.95	21.95	314,033	+0.13(+0.58%)
Mar 22, 2023	21.79	22.02	21.76	21.82	413,907	+0.08(+0.36%)
Mar 21, 2023	21.70	21.80	21.66	21.74	219,560	+0.31(+1.45%)
Mar 20, 2023	21.40	21.51	21.39	21.43	467,119	+0.05(+0.23%)
Mar 17, 2023	21.36	21.50	21.35	21.38	2,270,307	+0.23(+1.10%)
Mar 16, 2023	20.91	21.18	20.80	21.15	1,477,175	+0.16(+0.74%)
Mar 15, 2023	20.90	21.00	20.82	20.99	656,429	-0.35(-1.64%)
Mar 14, 2023	21.43	21.43	21.30	21.34	534,583	-0.17(-0.81%)
Mar 13, 2023	21.53	21.62	21.47	21.52	578,639	+0.03(+0.14%)
Mar 10, 2023	21.54	21.63	21.48	21.49	651,577	-0.09(-0.41%)
Mar 09, 2023	21.67	21.75	21.54	21.58	286,039	-0.03(-0.13%)
Mar 08, 2023	21.67	21.68	21.61	21.61	247,111	+0.12(+0.54%)
Mar 07, 2023	21.70	21.70	21.46	21.49	773,451	-0.30(-1.38%)
Mar 06, 2023	21.88	21.99	21.77	21.79	1,387,979	-0.18(-0.84%)
Mar 03, 2023	21.97	22.02	21.88	21.98	865,582	-0.20(-0.92%)
Mar 02, 2023	22.04	22.19	22.04	22.18	339,340	+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.