Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	19.47	19.57	19.41	19.54	19,098	-0.11(-0.55%)
May 30, 2023	19.67	19.71	19.58	19.65	23,761	+0.00(+0.00%)
May 26, 2023	19.60	19.69	19.59	19.65	34,513	+0.04(+0.20%)
May 25, 2023	19.68	19.68	19.55	19.61	9,287	-0.20(-1.03%)
May 24, 2023	19.93	19.93	19.73	19.81	22,896	-0.28(-1.41%)
May 23, 2023	20.06	20.19	20.06	20.10	17,545	-0.05(-0.24%)
May 22, 2023	20.11	20.17	20.09	20.15	9,605	+0.00(+0.00%)
May 19, 2023	20.10	20.16	20.06	20.15	6,552	+0.14(+0.68%)
May 18, 2023	20.10	20.10	19.96	20.01	7,845	-0.32(-1.58%)
May 17, 2023	20.25	20.34	20.24	20.33	20,522	-0.03(-0.14%)
May 16, 2023	20.54	20.54	20.36	20.36	9,616	-0.27(-1.32%)
May 15, 2023	20.49	20.63	20.49	20.63	510,450	+0.34(+1.68%)
May 12, 2023	20.38	20.38	20.22	20.29	7,694	-0.21(-1.05%)
May 11, 2023	20.49	20.55	20.45	20.51	12,778	-0.15(-0.71%)
May 10, 2023	20.63	20.65	20.55	20.65	5,522	+0.09(+0.43%)
May 09, 2023	20.59	20.62	20.57	20.56	26,006	-0.28(-1.36%)
May 08, 2023	20.92	20.92	20.84	20.85	8,341	-0.11(-0.51%)
May 05, 2023	20.80	20.95	20.76	20.95	8,102	+0.30(+1.46%)
May 04, 2023	20.55	20.67	20.53	20.65	4,438	+0.14(+0.67%)
May 03, 2023	20.53	20.63	20.49	20.52	14,817	+0.06(+0.29%)
May 02, 2023	20.55	20.55	20.41	20.46	117,858	-0.45(-2.15%)
May 01, 2023	20.95	20.95	20.82	20.91	17,173	-0.10(-0.46%)
Apr 28, 2023	20.86	21.00	20.82	21.00	9,122	+0.25(+1.22%)
Apr 27, 2023	20.61	20.77	20.60	20.75	5,977	+0.16(+0.76%)
Apr 26, 2023	20.73	20.73	20.55	20.59	3,485	+0.14(+0.67%)
Apr 25, 2023	20.60	20.60	20.45	20.46	10,955	-0.23(-1.13%)
Apr 24, 2023	20.69	20.70	20.62	20.69	14,401	+0.07(+0.33%)
Apr 21, 2023	20.60	20.66	20.60	20.62	7,080	-0.01(-0.05%)
Apr 20, 2023	20.61	20.72	20.58	20.63	19,212	+0.08(+0.38%)
Apr 19, 2023	20.56	20.61	20.54	20.55	19,236	-0.18(-0.85%)
Apr 18, 2023	20.81	20.82	20.68	20.73	11,586	-0.05(-0.23%)
Apr 17, 2023	20.72	20.78	20.68	20.78	7,181	+0.06(+0.28%)
Apr 14, 2023	20.83	20.83	20.63	20.72	6,797	-0.03(-0.14%)
Apr 13, 2023	20.67	20.75	20.63	20.75	13,851	+0.21(+1.04%)
Apr 12, 2023	20.65	20.65	20.50	20.54	9,162	+0.08(+0.38%)
Apr 11, 2023	20.48	20.48	20.38	20.46	5,348	+0.06(+0.29%)
Apr 10, 2023	20.34	20.40	20.23	20.40	26,131	-0.05(-0.24%)
Apr 06, 2023	20.34	20.52	20.34	20.45	10,992	+0.17(+0.82%)
Apr 05, 2023	20.40	20.40	20.26	20.28	8,011	-0.23(-1.14%)
Apr 04, 2023	20.55	20.66	20.51	20.52	51,325	-0.01(-0.05%)
Apr 03, 2023	20.39	20.59	20.39	20.53	179,235	+0.31(+1.54%)
Mar 31, 2023	20.14	20.22	20.14	20.21	10,481	+0.06(+0.29%)
Mar 30, 2023	20.07	20.16	20.04	20.16	23,627	+0.37(+1.87%)
Mar 29, 2023	19.76	19.81	19.76	19.78	7,055	+0.15(+0.74%)
Mar 28, 2023	19.63	19.69	19.62	19.64	3,438	-0.08(-0.40%)
Mar 27, 2023	19.69	19.77	19.64	19.72	28,727	+0.10(+0.50%)
Mar 24, 2023	19.48	19.64	19.47	19.62	40,889	-0.08(-0.40%)
Mar 23, 2023	19.77	19.94	19.66	19.70	14,770	-0.03(-0.15%)
Mar 22, 2023	19.84	20.01	19.66	19.73	13,937	-0.32(-1.61%)
Mar 21, 2023	20.06	20.16	19.94	20.05	12,748	+0.05(+0.24%)
Mar 20, 2023	19.92	20.03	19.90	20.00	40,734	+0.13(+0.64%)
Mar 17, 2023	19.99	19.99	19.82	19.87	20,809	-0.28(-1.40%)
Mar 16, 2023	19.98	20.16	19.89	20.16	4,681	-0.01(-0.05%)
Mar 15, 2023	19.97	20.16	19.96	20.16	22,498	-0.32(-1.57%)
Mar 14, 2023	20.41	20.49	20.32	20.49	7,394	+0.33(+1.65%)
Mar 13, 2023	19.96	20.24	19.96	20.16	9,402	+0.13(+0.63%)
Mar 10, 2023	20.17	20.24	19.98	20.03	32,927	-0.10(-0.48%)
Mar 09, 2023	20.39	20.39	20.13	20.13	19,653	-0.33(-1.62%)
Mar 08, 2023	20.46	20.55	20.43	20.46	16,925	-0.02(-0.10%)
Mar 07, 2023	20.83	20.83	20.47	20.48	15,277	-0.49(-2.33%)
Mar 06, 2023	20.94	21.02	20.91	20.96	17,275	+0.11(+0.51%)
Mar 03, 2023	20.76	20.87	20.71	20.86	45,279	+0.17(+0.80%)
Mar 02, 2023	20.56	20.69	20.56	20.69	5,023	+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.