Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	21.65	21.65	21.39	21.63	24,567	-0.06(-0.28%)
May 30, 2023	21.77	21.77	21.62	21.69	5,627	-0.13(-0.60%)
May 26, 2023	21.86	21.89	21.75	21.82	3,163	+0.06(+0.28%)
May 25, 2023	21.81	21.81	21.76	21.76	4,779	-0.11(-0.50%)
May 24, 2023	21.89	21.93	21.87	21.87	4,100	+0.00(+0.00%)
May 23, 2023	21.91	21.97	21.87	21.87	8,294	-0.22(-1.00%)
May 22, 2023	22.14	22.15	22.07	22.09	9,101	-0.03(-0.14%)
May 19, 2023	22.16	22.17	22.11	22.12	4,118	+0.25(+1.12%)
May 18, 2023	21.92	21.93	21.79	21.88	4,379	-0.18(-0.79%)
May 17, 2023	21.89	22.08	21.89	22.05	3,497	+0.16(+0.73%)
May 16, 2023	21.93	21.93	21.89	21.89	21,725	+0.22(+1.03%)
May 15, 2023	21.63	21.69	21.61	21.67	6,813	+0.14(+0.64%)
May 12, 2023	21.54	21.56	21.49	21.53	15,152	-0.05(-0.25%)
May 11, 2023	21.45	21.61	21.44	21.59	6,789	+0.21(+1.01%)
May 10, 2023	21.44	21.45	21.31	21.37	12,454	+0.04(+0.19%)
May 09, 2023	21.30	21.33	21.29	21.33	2,992	-0.03(-0.13%)
May 08, 2023	21.34	21.41	21.33	21.36	15,442	+0.07(+0.32%)
May 05, 2023	21.17	21.32	21.17	21.29	4,989	+0.09(+0.42%)
May 04, 2023	21.18	21.32	21.17	21.20	6,826	-0.21(-0.98%)
May 03, 2023	21.35	21.41	21.33	21.41	8,681	+0.08(+0.38%)
May 02, 2023	21.30	21.33	21.23	21.33	10,723	-0.09(-0.42%)
May 01, 2023	21.47	21.47	21.21	21.42	4,204	+0.05(+0.23%)
Apr 28, 2023	21.15	21.41	21.15	21.37	10,462	+0.03(+0.12%)
Apr 27, 2023	21.26	21.35	21.21	21.34	21,143	+0.00(+0.00%)
Apr 26, 2023	21.43	21.43	21.33	21.34	5,706	+0.04(+0.16%)
Apr 25, 2023	21.37	21.45	21.31	21.31	9,781	-0.19(-0.88%)
Apr 24, 2023	21.54	21.55	21.50	21.50	18,415	-0.10(-0.46%)
Apr 21, 2023	21.56	21.61	21.41	21.60	6,432	-0.08(-0.37%)
Apr 20, 2023	21.58	21.70	21.58	21.68	116,193	+0.12(+0.56%)
Apr 19, 2023	21.70	21.82	21.55	21.56	103,600	-0.31(-1.40%)
Apr 18, 2023	21.81	21.87	21.79	21.87	2,608	+0.10(+0.44%)
Apr 17, 2023	21.67	21.81	21.67	21.77	9,698	+0.25(+1.16%)
Apr 14, 2023	21.80	21.80	21.39	21.52	10,253	-0.55(-2.51%)
Apr 13, 2023	21.96	22.14	21.96	22.07	3,221	+0.16(+0.73%)
Apr 12, 2023	21.76	22.04	21.68	21.91	10,739	-0.10(-0.43%)
Apr 11, 2023	21.76	22.09	21.68	22.01	10,135	+0.39(+1.80%)
Apr 10, 2023	21.71	21.87	21.37	21.62	5,146	-0.39(-1.77%)
Apr 06, 2023	21.59	22.01	21.59	22.01	6,403	+0.06(+0.25%)
Apr 05, 2023	21.81	22.00	21.81	21.95	13,790	+2.28(+11.62%)
Apr 04, 2023	19.77	19.96	19.67	19.67	8,493	-0.09(-0.46%)
Apr 03, 2023	19.58	19.76	19.58	19.76	3,418	+0.15(+0.76%)
Mar 31, 2023	19.57	19.63	19.52	19.61	6,305	+0.20(+1.06%)
Mar 30, 2023	19.34	19.48	19.34	19.41	8,287	+0.42(+2.19%)
Mar 29, 2023	19.08	19.08	18.95	18.99	14,331	+0.05(+0.26%)
Mar 28, 2023	18.77	18.94	18.77	18.94	4,790	-0.01(-0.05%)
Mar 27, 2023	18.91	19.01	18.91	18.95	4,680	+0.29(+1.55%)
Mar 24, 2023	18.58	18.71	18.58	18.66	3,216	-0.21(-1.11%)
Mar 23, 2023	18.98	19.04	18.84	18.87	4,295	-0.29(-1.51%)
Mar 22, 2023	19.00	19.21	19.00	19.16	5,343	+0.39(+2.10%)
Mar 21, 2023	18.70	18.92	18.69	18.77	3,242	+0.55(+2.99%)
Mar 20, 2023	18.12	18.30	18.12	18.22	10,152	+0.32(+1.79%)
Mar 17, 2023	17.68	17.97	17.68	17.90	15,949	+0.11(+0.62%)
Mar 16, 2023	17.52	17.79	17.39	17.79	12,834	+0.41(+2.36%)
Mar 15, 2023	17.25	17.44	17.15	17.38	6,930	-0.33(-1.86%)
Mar 14, 2023	17.73	17.81	17.70	17.71	11,276	+0.04(+0.23%)
Mar 13, 2023	17.65	17.68	17.63	17.67	19,398	-0.20(-1.12%)
Mar 10, 2023	18.02	18.06	17.84	17.87	6,666	-0.28(-1.54%)
Mar 09, 2023	18.53	18.53	18.11	18.15	7,920	-0.23(-1.22%)
Mar 08, 2023	18.48	18.50	18.32	18.38	9,484	-0.09(-0.49%)
Mar 07, 2023	18.63	18.65	18.41	18.46	8,870	-0.20(-1.05%)
Mar 06, 2023	18.59	18.75	18.59	18.66	8,243	+0.15(+0.81%)
Mar 03, 2023	18.44	18.75	18.41	18.51	41,029	-0.05(-0.27%)
Mar 02, 2023	18.49	18.57	18.45	18.56	6,061	-0.01(-0.05%)

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.