Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	18.35	18.35	17.97	18.01	129,023	-0.39(-2.09%)
May 30, 2023	18.79	18.82	18.29	18.39	115,927	-0.31(-1.65%)
May 26, 2023	18.65	18.80	18.60	18.70	55,833	+0.04(+0.21%)
May 25, 2023	18.85	18.89	18.41	18.66	68,737	-0.27(-1.42%)
May 24, 2023	19.05	19.05	18.79	18.93	78,688	-0.22(-1.16%)
May 23, 2023	19.04	19.22	18.89	19.15	85,653	+0.05(+0.25%)
May 22, 2023	19.10	19.22	18.88	19.10	78,811	+0.10(+0.51%)
May 19, 2023	19.11	19.21	18.81	19.01	89,446	+0.10(+0.51%)
May 18, 2023	18.61	18.93	18.48	18.91	382,000	+0.29(+1.55%)
May 17, 2023	18.29	18.66	18.25	18.62	117,906	+0.39(+2.11%)
May 16, 2023	18.31	18.40	18.18	18.24	67,569	-0.12(-0.63%)
May 15, 2023	18.34	18.51	18.25	18.35	69,740	+0.03(+0.16%)
May 12, 2023	18.30	18.49	18.18	18.32	59,148	+0.03(+0.16%)
May 11, 2023	18.03	18.30	18.03	18.29	72,835	+0.09(+0.48%)
May 10, 2023	18.46	18.55	17.87	18.21	111,332	-0.12(-0.63%)
May 09, 2023	18.29	18.49	18.22	18.32	94,622	+0.01(+0.05%)
May 08, 2023	18.62	18.75	18.03	18.31	86,800	-0.34(-1.81%)
May 05, 2023	18.08	18.67	18.08	18.65	140,058	+0.92(+5.21%)
May 04, 2023	18.03	18.10	17.42	17.73	238,426	-0.40(-2.23%)
May 03, 2023	18.13	18.46	17.99	18.13	146,822	+0.09(+0.48%)
May 02, 2023	18.40	18.48	17.87	18.04	139,237	-0.29(-1.58%)
May 01, 2023	18.29	18.70	18.21	18.33	126,764	+0.09(+0.47%)
Apr 28, 2023	17.89	18.53	17.89	18.25	163,419	+0.06(+0.32%)
Apr 27, 2023	18.14	18.30	17.94	18.19	106,289	+0.10(+0.53%)
Apr 26, 2023	18.34	18.58	17.95	18.09	101,788	-0.41(-2.24%)
Apr 25, 2023	19.14	19.16	18.50	18.51	126,979	-0.70(-3.66%)
Apr 24, 2023	19.35	19.51	19.15	19.21	339,931	-0.20(-1.04%)
Apr 21, 2023	19.64	19.64	19.31	19.41	82,098	-0.15(-0.79%)
Apr 20, 2023	19.28	19.60	19.28	19.57	89,993	+0.16(+0.84%)
Apr 19, 2023	19.32	19.51	19.20	19.40	69,985	+0.11(+0.55%)
Apr 18, 2023	19.48	19.49	19.17	19.30	73,685	-0.10(-0.50%)
Apr 17, 2023	19.56	19.59	19.19	19.39	64,192	-0.17(-0.89%)
Apr 14, 2023	19.72	19.91	19.37	19.57	81,254	-0.12(-0.59%)
Apr 13, 2023	19.68	19.72	19.43	19.68	71,535	+0.02(+0.10%)
Apr 12, 2023	19.74	20.06	19.59	19.66	99,019	+0.10(+0.49%)
Apr 11, 2023	19.87	19.95	19.55	19.57	272,551	-0.21(-1.07%)
Apr 10, 2023	19.37	19.84	19.37	19.78	127,643	+0.36(+1.83%)
Apr 06, 2023	19.84	19.84	19.26	19.42	115,472	-0.35(-1.75%)
Apr 05, 2023	19.84	19.87	19.52	19.77	156,767	-0.19(-0.96%)
Apr 04, 2023	20.65	20.66	19.80	19.96	115,523	-0.64(-3.09%)
Apr 03, 2023	20.64	20.69	20.24	20.60	146,329	-0.04(-0.19%)
Mar 31, 2023	20.67	20.89	20.44	20.63	249,195	+0.07(+0.33%)
Mar 30, 2023	20.55	20.68	20.40	20.57	180,515	+0.10(+0.47%)
Mar 29, 2023	20.75	20.82	20.35	20.47	97,712	-0.14(-0.70%)
Mar 28, 2023	20.22	20.68	20.22	20.62	133,912	+0.43(+2.15%)
Mar 27, 2023	19.93	20.28	19.86	20.18	110,657	+0.39(+2.00%)
Mar 24, 2023	19.44	19.94	19.38	19.79	171,725	+0.18(+0.93%)
Mar 23, 2023	19.66	20.11	19.40	19.60	131,612	-0.01(-0.05%)
Mar 22, 2023	19.85	20.21	19.59	19.61	113,573	-0.24(-1.21%)
Mar 21, 2023	19.81	20.38	19.74	19.85	295,220	+0.36(+1.83%)
Mar 20, 2023	19.21	19.80	19.21	19.50	136,276	+0.50(+2.64%)
Mar 17, 2023	19.21	19.21	18.73	19.00	827,371	-0.23(-1.20%)
Mar 16, 2023	18.91	19.44	18.79	19.23	180,637	+0.10(+0.50%)
Mar 15, 2023	18.99	19.29	18.78	19.13	188,290	-0.28(-1.46%)
Mar 14, 2023	19.30	19.73	19.18	19.42	198,640	+0.55(+2.89%)
Mar 13, 2023	19.27	19.62	18.84	18.87	195,222	-0.76(-3.85%)
Mar 10, 2023	19.90	20.03	19.43	19.63	233,703	-0.42(-2.10%)
Mar 09, 2023	20.29	20.42	19.96	20.05	166,448	-0.11(-0.52%)
Mar 08, 2023	20.77	20.77	20.00	20.15	146,065	-0.55(-2.63%)
Mar 07, 2023	19.89	20.91	19.81	20.70	254,212	+0.89(+4.49%)
Mar 06, 2023	20.25	20.25	19.63	19.81	515,970	-0.52(-2.54%)
Mar 03, 2023	19.98	20.63	19.76	20.33	376,983	+0.50(+2.51%)
Mar 02, 2023	20.43	20.44	19.24	19.83	500,401	-1.09(-5.21%)

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.