Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	19.16	19.88	18.83	19.75	55,990	+0.82(+4.33%)
May 30, 2023	19.15	19.18	18.79	18.93	8,917	-0.14(-0.76%)
May 26, 2023	19.10	19.18	19.02	19.07	10,065	-0.05(-0.29%)
May 25, 2023	19.06	19.20	19.06	19.13	4,957	+0.08(+0.42%)
May 24, 2023	18.80	19.23	18.80	19.05	10,470	-0.18(-0.94%)
May 23, 2023	19.18	19.25	18.86	19.23	7,837	+0.02(+0.10%)
May 22, 2023	19.01	19.37	18.55	19.21	7,974	-0.03(-0.16%)
May 19, 2023	19.05	19.24	18.93	19.24	5,875	+0.02(+0.10%)
May 18, 2023	19.19	19.30	18.74	19.22	18,090	-0.03(-0.16%)
May 17, 2023	18.50	19.25	18.50	19.25	8,976	+0.83(+4.51%)
May 16, 2023	18.85	18.89	18.42	18.42	8,897	-0.37(-1.97%)
May 15, 2023	18.36	18.93	18.36	18.79	13,597	+0.37(+2.00%)
May 12, 2023	18.44	18.66	18.33	18.42	9,875	-0.02(-0.10%)
May 11, 2023	18.45	18.64	18.31	18.44	6,779	-0.06(-0.32%)
May 10, 2023	18.58	18.58	18.34	18.50	6,522	+0.16(+0.86%)
May 09, 2023	18.38	18.48	18.25	18.34	7,080	-0.11(-0.58%)
May 08, 2023	18.54	18.89	18.42	18.45	12,792	-0.25(-1.34%)
May 05, 2023	18.66	18.90	18.47	18.70	9,429	+0.38(+2.07%)
May 04, 2023	18.57	18.61	18.15	18.32	20,039	-0.40(-2.14%)
May 03, 2023	18.78	18.93	18.65	18.72	6,397	-0.01(-0.05%)
May 02, 2023	18.85	19.03	18.46	18.73	21,552	-0.08(-0.43%)
May 01, 2023	19.21	19.22	18.80	18.81	4,333	-0.35(-1.83%)
Apr 28, 2023	18.91	19.16	18.64	19.16	32,015	+0.36(+1.91%)
Apr 27, 2023	18.85	18.99	18.53	18.80	7,970	+0.10(+0.53%)
Apr 26, 2023	18.48	18.96	18.48	18.70	12,462	+0.06(+0.32%)
Apr 25, 2023	19.05	19.05	18.20	18.64	12,490	-0.17(-0.90%)
Apr 24, 2023	19.14	19.39	18.75	18.81	24,935	-0.38(-1.98%)
Apr 21, 2023	19.12	19.19	18.75	19.19	11,187	+0.34(+1.80%)
Apr 20, 2023	18.82	18.98	18.80	18.85	5,253	-0.14(-0.74%)
Apr 19, 2023	19.00	19.10	18.76	18.99	8,528	-0.09(-0.47%)
Apr 18, 2023	19.10	19.20	19.01	19.08	15,650	-0.14(-0.73%)
Apr 17, 2023	19.25	19.25	19.12	19.22	9,933	-0.20(-1.03%)
Apr 14, 2023	19.28	19.44	19.11	19.42	4,415	+0.17(+0.88%)
Apr 13, 2023	19.04	19.39	19.04	19.25	6,249	+0.25(+1.32%)
Apr 12, 2023	19.26	19.57	19.00	19.00	13,710	-0.26(-1.35%)
Apr 11, 2023	19.35	19.44	19.10	19.26	13,634	+0.11(+0.57%)
Apr 10, 2023	19.25	19.57	19.01	19.15	7,817	-0.13(-0.67%)
Apr 06, 2023	19.29	19.38	19.25	19.28	3,282	+0.10(+0.50%)
Apr 05, 2023	19.08	19.67	19.01	19.18	20,078	-0.12(-0.60%)
Apr 04, 2023	19.00	19.70	19.00	19.30	10,290	+0.44(+2.33%)
Apr 03, 2023	19.23	19.50	18.86	18.86	10,137	-0.92(-4.65%)
Mar 31, 2023	19.01	20.39	18.34	19.78	48,572	+0.57(+2.94%)
Mar 30, 2023	18.51	19.26	18.51	19.21	51,595	+0.43(+2.26%)
Mar 29, 2023	18.07	18.79	17.88	18.79	13,482	+0.81(+4.52%)
Mar 28, 2023	18.45	18.45	17.91	17.98	13,428	-0.20(-1.09%)
Mar 27, 2023	18.00	18.75	18.00	18.18	8,421	+0.32(+1.76%)
Mar 24, 2023	17.91	18.20	17.50	17.86	12,457	+0.00(+0.00%)
Mar 23, 2023	19.19	19.19	17.65	17.86	13,716	-0.79(-4.24%)
Mar 22, 2023	18.42	19.08	18.38	18.65	18,091	+0.06(+0.31%)
Mar 21, 2023	18.40	18.83	18.13	18.59	5,632	+0.41(+2.27%)
Mar 20, 2023	18.55	18.70	18.11	18.18	10,669	-0.32(-1.73%)
Mar 17, 2023	19.07	19.14	18.50	18.50	10,645	-0.72(-3.75%)
Mar 16, 2023	18.44	19.40	18.26	19.22	25,389	+0.75(+4.05%)
Mar 15, 2023	18.50	18.80	18.15	18.47	12,938	-0.26(-1.39%)
Mar 14, 2023	18.51	19.40	18.51	18.73	41,156	+0.48(+2.65%)
Mar 13, 2023	18.20	18.79	18.15	18.25	21,544	-0.59(-3.11%)
Mar 10, 2023	18.66	18.89	18.25	18.84	17,453	-0.16(-0.87%)
Mar 09, 2023	19.64	19.80	18.97	19.00	15,662	-0.50(-2.56%)
Mar 08, 2023	19.12	19.64	18.92	19.50	23,969	+0.35(+1.83%)
Mar 07, 2023	19.57	19.65	19.04	19.15	25,575	-0.39(-1.97%)
Mar 06, 2023	19.75	20.12	19.00	19.54	17,791	-0.21(-1.09%)
Mar 03, 2023	19.15	20.00	18.88	19.75	17,226	+0.82(+4.34%)
Mar 02, 2023	19.09	19.15	18.63	18.93	13,216	-0.27(-1.41%)

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.