Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	19.91	19.91	18.73	19.46	2,654,906	-0.81(-4.01%)
May 30, 2023	20.81	21.74	20.19	20.27	2,131,651	-0.90(-4.24%)
May 26, 2023	20.70	21.22	20.62	21.17	1,557,158	+0.58(+2.80%)
May 25, 2023	20.81	20.96	20.38	20.59	1,055,794	-0.06(-0.27%)
May 24, 2023	20.81	21.05	20.55	20.65	741,804	-0.21(-1.00%)
May 23, 2023	20.48	21.06	20.40	20.86	1,132,966	+0.40(+1.94%)
May 22, 2023	20.66	20.77	20.44	20.46	877,710	-0.09(-0.46%)
May 19, 2023	20.95	21.13	20.51	20.56	1,154,349	-0.10(-0.50%)
May 18, 2023	20.57	20.74	19.98	20.66	1,209,252	-0.02(-0.09%)
May 17, 2023	20.64	20.74	20.12	20.68	864,841	+0.27(+1.34%)
May 16, 2023	20.67	20.86	20.38	20.40	580,809	-0.41(-1.95%)
May 15, 2023	20.74	20.94	20.48	20.81	489,899	+0.11(+0.55%)
May 12, 2023	20.60	20.70	20.34	20.70	881,105	+0.20(+0.97%)
May 11, 2023	20.25	20.53	20.10	20.50	664,084	-0.07(-0.32%)
May 10, 2023	20.85	20.86	20.26	20.56	589,632	+0.01(+0.05%)
May 09, 2023	20.05	20.68	20.04	20.56	878,627	+0.50(+2.50%)
May 08, 2023	20.24	20.34	19.95	20.05	620,053	+0.01(+0.05%)
May 05, 2023	20.33	20.65	20.00	20.04	1,140,340	+0.22(+1.10%)
May 04, 2023	20.15	20.27	19.73	19.83	782,826	-0.42(-2.06%)
May 03, 2023	20.39	20.54	20.07	20.24	683,534	-0.22(-1.06%)
May 02, 2023	21.00	21.03	20.27	20.46	788,166	-0.45(-2.17%)
May 01, 2023	21.29	21.45	20.75	20.91	800,606	-0.56(-2.60%)
Apr 28, 2023	21.28	21.77	21.08	21.47	1,474,023	+0.04(+0.18%)
Apr 27, 2023	19.53	21.74	19.41	21.43	2,730,626	+2.02(+10.43%)
Apr 26, 2023	19.82	19.86	19.26	19.41	585,832	-0.44(-2.19%)
Apr 25, 2023	20.12	20.30	19.82	19.85	605,329	-0.52(-2.55%)
Apr 24, 2023	20.14	20.50	20.14	20.37	744,983	+0.23(+1.13%)
Apr 21, 2023	20.20	20.38	20.05	20.14	666,769	-0.07(-0.33%)
Apr 20, 2023	20.42	20.52	20.00	20.21	827,766	-0.32(-1.57%)
Apr 19, 2023	20.81	20.81	20.18	20.53	697,404	-0.51(-2.43%)
Apr 18, 2023	21.08	21.21	20.86	21.04	592,848	-0.09(-0.40%)
Apr 17, 2023	20.79	21.13	20.63	21.12	557,622	+0.39(+1.87%)
Apr 14, 2023	20.84	21.03	20.67	20.73	551,721	-0.13(-0.63%)
Apr 13, 2023	20.58	21.04	20.56	20.87	561,972	+0.28(+1.38%)
Apr 12, 2023	20.76	20.89	20.44	20.58	691,855	-0.15(-0.73%)
Apr 11, 2023	20.34	20.77	20.20	20.73	960,446	+0.54(+2.67%)
Apr 10, 2023	19.87	20.31	19.84	20.20	792,992	+0.38(+1.91%)
Apr 06, 2023	19.89	20.08	19.71	19.82	568,828	-0.11(-0.57%)
Apr 05, 2023	20.01	20.07	19.71	19.93	756,534	-0.01(-0.05%)
Apr 04, 2023	20.29	20.40	19.63	19.94	1,053,057	-0.35(-1.72%)
Apr 03, 2023	20.88	20.87	20.06	20.29	1,495,447	-0.14(-0.69%)
Mar 31, 2023	20.37	20.61	20.19	20.43	1,243,920	+0.14(+0.70%)
Mar 30, 2023	19.96	20.35	19.83	20.29	1,202,630	+0.55(+2.78%)
Mar 29, 2023	19.98	20.02	19.67	19.74	743,544	+0.03(+0.14%)
Mar 28, 2023	19.55	19.95	19.53	19.71	713,676	-0.07(-0.33%)
Mar 27, 2023	19.39	19.87	19.15	19.78	808,314	+0.48(+2.50%)
Mar 24, 2023	18.97	19.36	18.93	19.30	707,015	-0.07(-0.34%)
Mar 23, 2023	19.61	19.96	19.18	19.36	816,503	-0.23(-1.16%)
Mar 22, 2023	20.01	20.30	19.58	19.59	661,440	-0.48(-2.40%)
Mar 21, 2023	19.86	20.21	19.74	20.07	757,018	+0.69(+3.56%)
Mar 20, 2023	19.28	19.82	19.16	19.38	945,331	+0.21(+1.09%)
Mar 17, 2023	19.97	20.03	18.98	19.17	1,883,760	-0.87(-4.34%)
Mar 16, 2023	19.60	20.19	19.50	20.04	1,110,832	+0.14(+0.71%)
Mar 15, 2023	20.11	20.30	19.58	19.90	2,424,768	-1.01(-4.84%)
Mar 14, 2023	20.75	21.27	20.64	20.91	1,075,120	+0.35(+1.70%)
Mar 13, 2023	20.48	21.09	20.19	20.56	1,725,790	-0.44(-2.12%)
Mar 10, 2023	21.00	21.23	20.73	21.01	1,331,870	-0.13(-0.63%)
Mar 09, 2023	21.57	21.61	21.07	21.14	1,418,622	-0.29(-1.37%)
Mar 08, 2023	21.52	21.54	21.09	21.43	1,022,440	+0.09(+0.44%)
Mar 07, 2023	21.50	21.61	20.82	21.34	1,307,978	-0.38(-1.74%)
Mar 06, 2023	21.59	21.84	21.50	21.72	811,951	-0.03(-0.13%)
Mar 03, 2023	21.25	21.88	21.15	21.75	1,169,431	+0.43(+2.00%)
Mar 02, 2023	21.60	21.72	21.15	21.32	1,159,782	-0.18(-0.84%)

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.