Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	20.35	20.79	20.26	20.51	314,895	+0.02(+0.09%)
May 30, 2023	20.68	20.74	20.10	20.49	412,975	-0.16(-0.79%)
May 26, 2023	20.21	20.80	20.21	20.65	312,376	+0.50(+2.46%)
May 25, 2023	20.45	20.45	18.90	20.15	371,467	-0.71(-3.43%)
May 24, 2023	21.04	21.25	20.74	20.87	301,593	-0.37(-1.75%)
May 23, 2023	21.47	22.08	21.22	21.24	259,675	-0.29(-1.33%)
May 22, 2023	21.52	21.65	21.32	21.53	213,570	+0.11(+0.53%)
May 19, 2023	21.42	21.53	21.15	21.41	202,449	+0.26(+1.22%)
May 18, 2023	21.43	21.45	21.11	21.15	214,258	-0.29(-1.33%)
May 17, 2023	20.80	21.48	20.60	21.44	306,394	+0.81(+3.93%)
May 16, 2023	20.84	20.97	20.58	20.63	123,513	-0.34(-1.64%)
May 15, 2023	20.85	21.04	20.77	20.97	234,657	+0.19(+0.92%)
May 12, 2023	20.74	20.93	20.42	20.78	119,606	+0.14(+0.69%)
May 11, 2023	20.54	21.08	20.44	20.64	153,660	-0.10(-0.51%)
May 10, 2023	21.26	21.58	20.60	20.74	144,134	-0.14(-0.68%)
May 09, 2023	20.76	20.96	20.56	20.89	147,170	+0.06(+0.27%)
May 08, 2023	21.26	21.26	20.76	20.83	337,151	-0.24(-1.13%)
May 05, 2023	20.74	21.11	20.35	21.07	265,826	+0.95(+4.74%)
May 04, 2023	20.35	20.45	19.78	20.12	233,561	-0.42(-2.04%)
May 03, 2023	20.95	21.09	20.42	20.54	280,890	-0.32(-1.55%)
May 02, 2023	21.16	21.16	20.34	20.86	219,943	-0.52(-2.45%)
May 01, 2023	21.02	21.78	21.02	21.38	287,338	+0.38(+1.82%)
Apr 28, 2023	20.84	21.14	20.67	21.00	399,419	+0.18(+0.87%)
Apr 27, 2023	21.13	21.35	20.24	20.82	499,297	-0.21(-1.00%)
Apr 26, 2023	21.52	21.73	20.92	21.03	321,162	-0.67(-3.08%)
Apr 25, 2023	21.84	22.41	21.50	21.70	233,127	-0.40(-1.81%)
Apr 24, 2023	22.15	22.31	21.87	22.10	327,837	-0.06(-0.26%)
Apr 21, 2023	21.53	22.18	21.40	22.16	520,289	+0.62(+2.88%)
Apr 20, 2023	21.43	21.62	21.36	21.54	319,759	-0.12(-0.57%)
Apr 19, 2023	20.99	21.74	20.96	21.66	418,102	+0.61(+2.90%)
Apr 18, 2023	21.71	21.95	21.02	21.05	240,033	-0.52(-2.43%)
Apr 17, 2023	21.62	21.75	21.42	21.57	152,333	-0.21(-0.96%)
Apr 14, 2023	22.11	22.30	21.65	21.78	184,425	-0.32(-1.47%)
Apr 13, 2023	22.17	22.36	21.98	22.11	339,624	-0.02(-0.09%)
Apr 12, 2023	22.37	22.55	21.92	22.13	291,580	-0.08(-0.34%)
Apr 11, 2023	21.97	22.62	21.92	22.20	322,416	+0.31(+1.44%)
Apr 10, 2023	21.78	22.09	21.66	21.89	257,727	-0.04(-0.17%)
Apr 06, 2023	21.79	22.13	21.47	21.93	253,848	+0.11(+0.52%)
Apr 05, 2023	22.15	22.15	21.47	21.81	419,220	-0.58(-2.60%)
Apr 04, 2023	22.57	22.58	22.07	22.39	191,768	-0.14(-0.63%)
Apr 03, 2023	23.19	23.19	22.34	22.54	174,872	-0.60(-2.60%)
Mar 31, 2023	22.43	23.27	22.43	23.14	432,385	+0.91(+4.07%)
Mar 30, 2023	22.99	23.09	22.16	22.23	242,320	-0.60(-2.63%)
Mar 29, 2023	23.04	23.04	22.58	22.83	497,403	+0.01(+0.04%)
Mar 28, 2023	22.62	22.88	22.30	22.82	356,449	+0.07(+0.29%)
Mar 27, 2023	22.92	22.99	22.46	22.76	260,857	+0.24(+1.06%)
Mar 24, 2023	22.35	22.62	22.06	22.52	192,513	-0.15(-0.67%)
Mar 23, 2023	23.05	23.36	22.48	22.67	279,047	-0.32(-1.41%)
Mar 22, 2023	23.75	23.97	22.96	22.99	261,027	-0.86(-3.60%)
Mar 21, 2023	23.50	23.92	23.22	23.85	168,807	+0.95(+4.16%)
Mar 20, 2023	23.06	23.15	22.58	22.90	173,475	+0.11(+0.50%)
Mar 17, 2023	22.98	23.10	22.43	22.79	395,357	-0.39(-1.69%)
Mar 16, 2023	22.66	23.35	22.45	23.18	355,352	+0.22(+0.96%)
Mar 15, 2023	21.70	23.02	21.52	22.96	459,641	+0.60(+2.69%)
Mar 14, 2023	23.15	23.19	22.17	22.36	578,292	+0.32(+1.47%)
Mar 13, 2023	21.83	22.82	20.95	22.03	695,745	-0.47(-2.08%)
Mar 10, 2023	25.72	25.72	22.31	22.50	1,389,149	-3.37(-13.01%)
Mar 09, 2023	27.15	27.50	25.86	25.86	202,253	-1.38(-5.07%)
Mar 08, 2023	26.94	27.30	26.70	27.25	157,190	+0.37(+1.38%)
Mar 07, 2023	27.66	27.81	26.83	26.87	212,932	-0.91(-3.26%)
Mar 06, 2023	28.14	29.57	27.65	27.78	278,279	-0.19(-0.68%)
Mar 03, 2023	27.71	28.01	27.62	27.97	218,373	+0.40(+1.45%)
Mar 02, 2023	27.36	28.03	27.20	27.57	156,728	-0.10(-0.34%)

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.