Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2023	20.54	20.77	20.45	20.70	675,043	+0.13(+0.63%)
May 25, 2023	20.98	20.98	20.52	20.57	773,982	-0.42(-2.00%)
May 24, 2023	21.28	21.29	20.93	20.99	853,028	-0.28(-1.32%)
May 23, 2023	21.28	21.41	21.26	21.27	650,690	+0.07(+0.33%)
May 22, 2023	21.15	21.34	20.93	21.20	767,552	+0.06(+0.28%)
May 19, 2023	21.24	21.27	21.03	21.14	1,354,490	-0.01(-0.05%)
May 18, 2023	20.82	21.19	20.64	21.15	1,179,040	+0.21(+1.00%)
May 17, 2023	20.70	21.02	20.69	20.94	1,045,701	+0.24(+1.16%)
May 16, 2023	20.46	20.75	20.38	20.70	726,613	+0.25(+1.22%)
May 15, 2023	20.69	20.69	20.37	20.45	541,385	-0.12(-0.58%)
May 12, 2023	20.54	20.67	20.37	20.57	540,211	+0.00(+0.00%)
May 11, 2023	20.42	20.63	20.38	20.57	1,382,216	-0.01(-0.05%)
May 10, 2023	20.62	20.70	20.49	20.58	656,280	+0.02(+0.10%)
May 09, 2023	20.23	20.70	20.21	20.56	979,135	+0.17(+0.83%)
May 08, 2023	20.76	20.76	20.32	20.39	679,504	-0.43(-2.07%)
May 05, 2023	20.84	21.09	20.73	20.82	973,535	+0.12(+0.58%)
May 04, 2023	20.20	20.84	19.99	20.70	874,847	+0.30(+1.47%)
May 03, 2023	20.51	20.65	20.40	20.40	1,075,524	-0.06(-0.29%)
May 02, 2023	20.44	20.56	20.24	20.46	557,649	-0.08(-0.39%)
May 01, 2023	20.69	20.80	20.52	20.54	672,585	-0.18(-0.87%)
Apr 28, 2023	20.76	20.91	20.68	20.72	680,546	-0.09(-0.43%)
Apr 27, 2023	20.58	20.82	20.57	20.81	733,942	+0.29(+1.41%)
Apr 26, 2023	20.31	20.61	20.31	20.52	887,652	+0.07(+0.34%)
Apr 25, 2023	20.33	20.47	20.22	20.45	964,960	+0.04(+0.20%)
Apr 24, 2023	20.57	20.70	20.33	20.41	718,233	-0.21(-1.02%)
Apr 21, 2023	20.73	20.75	20.50	20.62	470,254	-0.04(-0.19%)
Apr 20, 2023	20.64	20.79	20.60	20.66	692,673	-0.04(-0.19%)
Apr 19, 2023	20.43	20.73	20.34	20.70	604,965	+0.18(+0.88%)
Apr 18, 2023	20.80	20.80	20.41	20.52	548,138	-0.31(-1.49%)
Apr 17, 2023	20.69	20.86	20.57	20.83	604,975	+0.16(+0.77%)
Apr 14, 2023	20.89	21.02	20.53	20.67	741,185	-0.26(-1.24%)
Apr 13, 2023	20.90	20.97	20.82	20.93	621,272	+0.02(+0.10%)
Apr 12, 2023	20.95	21.02	20.86	20.91	789,020	+0.01(+0.05%)
Apr 11, 2023	20.96	21.14	20.90	20.90	1,040,216	-0.06(-0.29%)
Apr 10, 2023	21.02	21.06	20.84	20.96	1,010,512	-0.05(-0.24%)
Apr 06, 2023	20.75	21.02	20.70	21.01	948,302	+0.40(+1.94%)
Apr 05, 2023	20.31	20.62	20.31	20.61	1,026,085	+0.18(+0.88%)
Apr 04, 2023	20.30	20.46	20.13	20.43	948,614	+0.14(+0.69%)
Apr 03, 2023	20.61	20.68	20.19	20.29	1,080,465	-0.42(-2.03%)
Mar 31, 2023	20.50	20.72	20.41	20.71	1,287,108	+0.30(+1.47%)
Mar 30, 2023	20.27	20.43	20.15	20.41	1,057,475	+0.25(+1.24%)
Mar 29, 2023	20.09	20.18	20.00	20.16	1,008,560	+0.22(+1.10%)
Mar 28, 2023	19.97	20.21	19.89	19.94	811,906	-0.14(-0.70%)
Mar 27, 2023	20.27	20.36	20.07	20.08	941,832	-0.08(-0.40%)
Mar 24, 2023	19.81	20.21	19.80	20.16	871,778	+0.29(+1.46%)
Mar 23, 2023	20.00	20.11	19.78	19.87	1,151,354	-0.12(-0.60%)
Mar 22, 2023	20.28	20.33	19.93	19.99	1,334,806	-0.44(-2.15%)
Mar 21, 2023	20.55	20.55	20.19	20.43	1,413,790	+0.03(+0.15%)
Mar 20, 2023	19.73	20.46	19.70	20.40	1,577,919	+0.83(+4.24%)
Mar 17, 2023	19.89	19.92	19.41	19.57	10,471,370	-0.34(-1.71%)
Mar 16, 2023	19.73	19.94	19.48	19.91	1,431,391	+0.04(+0.20%)
Mar 15, 2023	19.66	20.16	19.66	19.87	1,705,762	+0.02(+0.10%)
Mar 14, 2023	20.04	20.08	19.65	19.85	1,499,684	+0.15(+0.76%)
Mar 13, 2023	19.51	19.80	19.48	19.70	1,376,981	+0.03(+0.15%)
Mar 10, 2023	19.92	20.07	19.49	19.67	1,976,414	-0.29(-1.45%)
Mar 09, 2023	20.16	20.27	19.93	19.96	1,260,453	-0.23(-1.14%)
Mar 08, 2023	20.30	20.36	20.12	20.19	1,244,511	-0.14(-0.69%)
Mar 07, 2023	20.49	20.56	20.16	20.33	1,504,426	-0.19(-0.93%)
Mar 06, 2023	20.56	20.62	20.41	20.52	1,705,621	-0.08(-0.39%)
Mar 03, 2023	21.10	21.12	20.57	20.60	1,526,517	-0.36(-1.72%)
Mar 02, 2023	21.21	21.30	20.92	20.96	1,745,922	-0.26(-1.23%)

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.