Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	20.98	21.07	19.97	21.03	25,812	+0.20(+0.96%)
May 30, 2023	20.40	20.83	20.27	20.83	8,055	+0.57(+2.83%)
May 26, 2023	19.98	20.42	19.98	20.26	6,578	+0.23(+1.16%)
May 25, 2023	19.92	20.14	19.88	20.02	27,212	+0.01(+0.07%)
May 24, 2023	19.92	20.04	19.74	20.01	6,694	-0.02(-0.12%)
May 23, 2023	20.03	20.47	19.84	20.03	17,350	+0.01(+0.05%)
May 22, 2023	19.91	20.06	19.57	20.02	13,527	+0.16(+0.80%)
May 19, 2023	20.06	20.21	19.74	19.87	22,230	-0.31(-1.52%)
May 18, 2023	19.81	20.28	19.76	20.17	9,211	+0.20(+0.98%)
May 17, 2023	19.15	20.02	19.12	19.98	10,358	+0.84(+4.38%)
May 16, 2023	19.09	19.48	18.72	19.14	11,455	+0.06(+0.29%)
May 15, 2023	17.98	19.54	17.97	19.08	20,114	+1.12(+6.22%)
May 12, 2023	17.59	17.97	17.48	17.97	14,844	+0.48(+2.77%)
May 11, 2023	17.48	17.93	17.44	17.48	16,036	+0.04(+0.21%)
May 10, 2023	17.72	17.93	17.44	17.44	6,831	-0.12(-0.69%)
May 09, 2023	17.47	18.04	17.38	17.57	5,527	+0.06(+0.32%)
May 08, 2023	17.68	18.24	17.21	17.51	15,297	+0.00(+0.03%)
May 05, 2023	16.85	17.80	16.85	17.50	24,283	+0.87(+5.23%)
May 04, 2023	18.63	18.81	16.16	16.63	80,771	-2.18(-11.58%)
May 03, 2023	20.40	20.53	18.75	18.81	32,488	-1.68(-8.18%)
May 02, 2023	21.20	21.39	19.79	20.49	42,438	-0.61(-2.91%)
May 01, 2023	21.56	21.71	20.89	21.10	12,971	-0.67(-3.08%)
Apr 28, 2023	20.85	21.78	20.85	21.78	24,008	+1.01(+4.87%)
Apr 27, 2023	20.80	21.14	20.48	20.76	11,431	-0.03(-0.15%)
Apr 26, 2023	20.80	21.02	20.60	20.80	16,053	+0.00(+0.00%)
Apr 25, 2023	21.11	21.11	20.78	20.80	11,458	-0.24(-1.13%)
Apr 24, 2023	21.14	21.14	20.84	21.03	2,843	-0.11(-0.52%)
Apr 21, 2023	21.14	21.16	20.89	21.14	2,999	+0.04(+0.17%)
Apr 20, 2023	21.13	21.13	20.97	21.11	10,771	+0.09(+0.41%)
Apr 19, 2023	21.05	21.06	20.66	21.02	6,068	-0.04(-0.20%)
Apr 18, 2023	21.02	21.06	20.84	21.06	8,005	+0.13(+0.61%)
Apr 17, 2023	21.19	21.24	20.93	20.93	5,042	-0.13(-0.61%)
Apr 14, 2023	20.90	21.06	20.89	21.06	6,600	+0.04(+0.17%)
Apr 13, 2023	20.73	21.03	20.73	21.02	9,662	+0.45(+2.18%)
Apr 12, 2023	20.99	21.00	20.58	20.58	5,951	-0.26(-1.27%)
Apr 11, 2023	20.94	21.03	20.84	20.84	7,445	+0.00(+0.00%)
Apr 10, 2023	20.75	20.93	20.75	20.84	13,187	+0.00(+0.00%)
Apr 06, 2023	21.02	21.02	20.80	20.84	25,339	-0.07(-0.35%)
Apr 05, 2023	21.10	21.21	20.91	20.91	7,763	-0.29(-1.38%)
Apr 04, 2023	21.09	21.25	20.84	21.21	11,228	+0.10(+0.49%)
Apr 03, 2023	21.11	21.16	20.95	21.10	4,377	-0.00(-0.01%)
Mar 31, 2023	21.28	21.28	20.80	21.11	13,282	-0.13(-0.59%)
Mar 30, 2023	20.90	21.23	20.59	21.23	20,080	+0.45(+2.14%)
Mar 29, 2023	20.43	20.94	20.43	20.79	16,485	+0.31(+1.52%)
Mar 28, 2023	20.13	20.48	20.02	20.48	11,747	+0.23(+1.13%)
Mar 27, 2023	20.61	20.61	20.11	20.25	18,357	-0.23(-1.12%)
Mar 24, 2023	20.10	20.48	19.75	20.48	11,911	+0.46(+2.28%)
Mar 23, 2023	21.01	21.01	20.02	20.02	23,374	-0.27(-1.35%)
Mar 22, 2023	20.70	20.70	20.29	20.29	8,348	+0.00(+0.00%)
Mar 21, 2023	19.90	20.50	19.88	20.29	61,011	+0.50(+2.54%)
Mar 20, 2023	20.11	20.91	19.67	19.79	11,694	-0.21(-1.05%)
Mar 17, 2023	21.62	21.75	19.88	20.00	20,836	-1.75(-8.07%)
Mar 16, 2023	21.30	21.76	20.73	21.75	29,454	+0.33(+1.54%)
Mar 15, 2023	21.62	21.75	21.09	21.43	20,114	-0.41(-1.88%)
Mar 14, 2023	20.71	22.15	20.71	21.84	54,821	+1.96(+9.84%)
Mar 13, 2023	22.22	22.22	19.57	19.88	162,789	-2.74(-12.12%)
Mar 10, 2023	23.06	23.06	22.37	22.62	57,170	-0.50(-2.17%)
Mar 09, 2023	23.40	23.40	23.13	23.13	6,033	-0.14(-0.59%)
Mar 08, 2023	23.54	23.54	23.19	23.26	12,954	-0.18(-0.78%)
Mar 07, 2023	23.52	23.56	23.31	23.45	7,437	+0.01(+0.04%)
Mar 06, 2023	23.54	23.54	23.22	23.44	10,010	-0.01(-0.04%)
Mar 03, 2023	23.45	23.50	23.23	23.45	9,621	+0.04(+0.16%)
Mar 02, 2023	23.43	23.43	23.21	23.41	3,440	-0.03(-0.12%)

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.