Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	20.64	20.75	20.24	20.47	403,448	-0.36(-1.72%)
May 30, 2023	20.85	20.93	20.62	20.82	285,893	+0.01(+0.05%)
May 26, 2023	20.46	20.85	20.37	20.82	232,577	+0.33(+1.61%)
May 25, 2023	20.10	20.51	19.92	20.49	312,638	+0.16(+0.81%)
May 24, 2023	20.82	20.82	20.23	20.32	257,876	-0.54(-2.60%)
May 23, 2023	20.65	21.10	20.65	20.86	358,900	+0.11(+0.51%)
May 22, 2023	20.70	20.87	20.32	20.76	396,058	+0.05(+0.23%)
May 19, 2023	21.08	21.08	20.46	20.71	309,873	+0.03(+0.14%)
May 18, 2023	20.50	20.70	20.18	20.68	393,059	+0.12(+0.56%)
May 17, 2023	20.27	20.69	20.20	20.56	451,905	+0.62(+3.11%)
May 16, 2023	19.95	20.07	19.76	19.94	345,571	-0.21(-1.06%)
May 15, 2023	20.19	20.35	20.01	20.16	354,824	+0.10(+0.48%)
May 12, 2023	20.39	20.43	19.79	20.06	306,652	-0.19(-0.96%)
May 11, 2023	20.08	20.29	19.92	20.25	262,869	-0.01(-0.05%)
May 10, 2023	20.75	20.75	19.89	20.26	358,588	-0.14(-0.66%)
May 09, 2023	20.43	20.52	20.23	20.40	324,058	-0.23(-1.13%)
May 08, 2023	21.07	21.07	20.34	20.63	315,268	-0.20(-0.98%)
May 05, 2023	20.39	20.94	20.39	20.83	354,473	+0.80(+4.01%)
May 04, 2023	20.85	20.96	19.74	20.03	557,163	-1.03(-4.87%)
May 03, 2023	20.98	21.27	20.45	21.06	800,824	+0.09(+0.42%)
May 02, 2023	21.81	22.40	19.42	20.97	1,005,092	-2.09(-9.06%)
May 01, 2023	23.28	23.81	23.01	23.06	385,228	-0.12(-0.50%)
Apr 28, 2023	22.96	23.50	22.96	23.18	379,060	+0.18(+0.80%)
Apr 27, 2023	22.44	23.05	22.35	22.99	308,891	+0.53(+2.37%)
Apr 26, 2023	22.82	23.01	22.32	22.46	316,853	-0.57(-2.48%)
Apr 25, 2023	22.95	23.18	22.81	23.03	305,893	-0.22(-0.96%)
Apr 24, 2023	23.20	23.51	23.15	23.25	266,737	+0.09(+0.38%)
Apr 21, 2023	23.32	23.32	22.88	23.17	299,469	+0.00(+0.00%)
Apr 20, 2023	23.01	23.23	22.93	23.17	308,565	-0.03(-0.13%)
Apr 19, 2023	22.91	23.22	22.82	23.20	239,861	+0.14(+0.59%)
Apr 18, 2023	23.51	23.61	22.95	23.06	356,696	-0.35(-1.49%)
Apr 17, 2023	23.04	23.50	23.04	23.41	385,928	+0.46(+2.02%)
Apr 14, 2023	23.29	23.54	22.91	22.94	444,920	-0.35(-1.50%)
Apr 13, 2023	23.55	23.61	23.23	23.29	428,595	-0.20(-0.86%)
Apr 12, 2023	23.73	23.73	23.38	23.50	271,755	+0.09(+0.37%)
Apr 11, 2023	23.22	23.71	23.22	23.41	404,275	+0.31(+1.33%)
Apr 10, 2023	22.77	23.36	22.58	23.10	499,530	+0.74(+3.30%)
Apr 06, 2023	22.67	22.69	22.25	22.37	258,294	-0.15(-0.68%)
Apr 05, 2023	22.58	22.86	22.30	22.52	343,082	-0.25(-1.09%)
Apr 04, 2023	23.42	23.42	22.52	22.77	315,610	-0.58(-2.50%)
Apr 03, 2023	23.50	23.71	23.09	23.35	307,172	+0.03(+0.12%)
Mar 31, 2023	23.10	23.33	22.97	23.32	394,711	+0.44(+1.93%)
Mar 30, 2023	23.28	23.46	22.74	22.88	281,731	-0.02(-0.08%)
Mar 29, 2023	23.12	23.19	22.65	22.90	330,300	+0.17(+0.76%)
Mar 28, 2023	22.51	22.91	22.51	22.73	338,203	+0.18(+0.81%)
Mar 27, 2023	22.61	22.88	22.46	22.55	402,312	+0.31(+1.38%)
Mar 24, 2023	21.53	22.26	21.31	22.24	487,661	+0.34(+1.57%)
Mar 23, 2023	22.70	22.93	21.71	21.90	710,969	-0.67(-2.97%)
Mar 22, 2023	23.34	23.64	22.55	22.57	809,213	-0.25(-1.09%)
Mar 21, 2023	22.62	22.94	22.39	22.82	781,178	+0.77(+3.47%)
Mar 20, 2023	21.43	22.33	21.34	22.05	711,110	+0.93(+4.40%)
Mar 17, 2023	21.73	21.80	21.06	21.12	1,571,529	-0.91(-4.13%)
Mar 16, 2023	21.26	22.30	20.94	22.03	650,905	+0.38(+1.77%)
Mar 15, 2023	21.55	21.89	21.05	21.65	1,304,734	-0.67(-3.00%)
Mar 14, 2023	22.99	22.99	22.02	22.32	1,571,451	+0.09(+0.39%)
Mar 13, 2023	23.57	23.57	22.22	22.23	871,618	-1.71(-7.16%)
Mar 10, 2023	24.53	24.54	23.75	23.95	620,265	-0.77(-3.10%)
Mar 09, 2023	25.28	25.45	24.68	24.71	324,612	-0.46(-1.83%)
Mar 08, 2023	24.82	25.38	24.68	25.17	451,403	+0.39(+1.58%)
Mar 07, 2023	25.76	25.86	24.78	24.78	557,841	-1.26(-4.85%)
Mar 06, 2023	26.73	26.93	25.86	26.04	519,665	-0.82(-3.06%)
Mar 03, 2023	26.99	27.18	25.85	26.87	1,033,252	+0.20(+0.75%)
Mar 02, 2023	26.43	26.67	26.02	26.66	395,098	-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.