Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2023	18.51	18.56	18.37	18.50	2,359,311	-0.05(-0.27%)
May 25, 2023	18.55	18.60	18.41	18.55	2,136,374	-0.02(-0.11%)
May 24, 2023	18.51	18.64	18.43	18.57	2,194,980	-0.08(-0.43%)
May 23, 2023	18.70	18.91	18.60	18.65	2,503,724	-0.18(-0.96%)
May 22, 2023	18.80	18.88	18.72	18.83	3,535,098	+0.20(+1.07%)
May 19, 2023	18.86	18.89	18.57	18.63	1,869,201	-0.10(-0.53%)
May 18, 2023	18.84	18.84	18.59	18.73	2,546,176	-0.22(-1.16%)
May 17, 2023	18.87	19.00	18.74	18.95	2,869,484	+0.11(+0.58%)
May 16, 2023	19.18	19.25	18.84	18.84	2,568,535	-0.40(-2.08%)
May 15, 2023	19.23	19.39	19.09	19.24	3,190,961	+0.17(+0.89%)
May 12, 2023	18.80	19.34	18.80	19.07	5,785,345	+0.57(+3.08%)
May 11, 2023	18.58	18.58	18.40	18.50	2,000,163	-0.08(-0.43%)
May 10, 2023	18.65	18.65	18.45	18.58	2,097,780	+0.11(+0.60%)
May 09, 2023	18.48	18.50	18.35	18.47	2,030,079	-0.11(-0.59%)
May 08, 2023	18.64	18.68	18.50	18.58	2,063,824	-0.05(-0.27%)
May 05, 2023	18.49	18.64	18.32	18.63	2,018,425	+0.35(+1.91%)
May 04, 2023	18.44	18.54	18.25	18.28	2,204,790	+0.12(+0.66%)
May 03, 2023	18.23	18.37	18.09	18.16	3,944,458	-0.02(-0.11%)
May 02, 2023	18.51	18.51	18.13	18.18	3,107,811	-0.34(-1.84%)
May 01, 2023	18.78	18.81	18.50	18.52	2,120,479	-0.19(-1.02%)
Apr 28, 2023	18.63	18.72	18.39	18.71	4,064,361	-0.23(-1.21%)
Apr 27, 2023	18.76	19.02	18.76	18.94	2,523,122	+0.33(+1.77%)
Apr 26, 2023	19.03	19.05	18.53	18.61	6,077,811	-0.80(-4.12%)
Apr 25, 2023	19.49	19.62	19.41	19.41	1,840,759	-0.39(-1.97%)
Apr 24, 2023	19.69	19.80	19.49	19.80	1,722,134	+0.00(+0.00%)
Apr 21, 2023	19.75	19.91	19.61	19.80	2,444,079	+0.04(+0.20%)
Apr 20, 2023	19.52	19.79	19.50	19.76	1,900,088	-0.02(-0.10%)
Apr 19, 2023	19.68	19.82	19.68	19.78	1,784,051	-0.12(-0.60%)
Apr 18, 2023	19.96	19.99	19.76	19.90	3,275,439	-0.01(-0.05%)
Apr 17, 2023	19.65	19.96	19.59	19.91	3,396,889	+0.32(+1.63%)
Apr 14, 2023	19.69	19.77	19.43	19.59	2,416,081	-0.20(-1.01%)
Apr 13, 2023	19.51	19.88	19.51	19.79	1,720,340	+0.37(+1.91%)
Apr 12, 2023	19.62	19.70	19.41	19.42	2,569,214	-0.05(-0.26%)
Apr 11, 2023	19.41	19.54	19.31	19.47	1,927,560	+0.06(+0.31%)
Apr 10, 2023	19.11	19.43	19.05	19.41	2,589,515	+0.19(+0.99%)
Apr 06, 2023	19.24	19.24	19.06	19.22	2,556,483	+0.04(+0.21%)
Apr 05, 2023	19.45	19.48	19.04	19.18	2,796,238	-0.28(-1.44%)
Apr 04, 2023	19.50	19.55	19.34	19.46	1,656,241	-0.10(-0.51%)
Apr 03, 2023	19.87	19.87	19.45	19.56	2,985,843	-0.22(-1.11%)
Mar 31, 2023	19.55	19.86	19.54	19.78	1,938,240	+0.30(+1.54%)
Mar 30, 2023	19.53	19.74	19.41	19.48	3,745,139	+0.32(+1.67%)
Mar 29, 2023	19.00	19.17	18.76	19.16	2,356,100	+0.37(+1.97%)
Mar 28, 2023	18.89	18.89	18.73	18.79	1,297,856	+0.00(+0.00%)
Mar 27, 2023	18.96	18.96	18.65	18.79	2,723,064	+0.02(+0.11%)
Mar 24, 2023	18.76	18.77	18.52	18.77	4,222,508	-0.08(-0.42%)
Mar 23, 2023	18.99	19.34	18.71	18.85	3,706,791	+0.14(+0.75%)
Mar 22, 2023	18.97	19.19	18.71	18.71	2,475,605	-0.30(-1.58%)
Mar 21, 2023	18.96	19.08	18.88	19.01	5,239,593	+0.42(+2.26%)
Mar 20, 2023	18.53	18.70	18.32	18.59	2,712,519	+0.27(+1.47%)
Mar 17, 2023	18.71	18.79	18.17	18.32	5,058,911	-0.64(-3.38%)
Mar 16, 2023	18.84	18.98	18.63	18.96	4,624,804	-0.06(-0.32%)
Mar 15, 2023	19.07	19.14	18.67	19.02	3,457,461	-0.46(-2.36%)
Mar 14, 2023	19.71	19.77	19.30	19.48	2,282,781	+0.21(+1.09%)
Mar 13, 2023	18.95	19.52	18.88	19.27	4,022,717	+0.10(+0.52%)
Mar 10, 2023	19.54	19.62	19.03	19.17	4,313,181	-0.29(-1.49%)
Mar 09, 2023	19.79	19.94	19.45	19.46	2,716,191	-0.30(-1.52%)
Mar 08, 2023	19.73	19.78	19.55	19.76	2,700,456	+0.02(+0.10%)
Mar 07, 2023	19.92	20.06	19.69	19.74	2,156,042	-0.21(-1.05%)
Mar 06, 2023	19.80	20.09	19.79	19.95	2,589,501	+0.17(+0.86%)
Mar 03, 2023	19.48	19.84	19.44	19.78	1,997,596	+0.40(+2.06%)
Mar 02, 2023	19.26	19.40	19.10	19.38	2,134,565	-0.10(-0.51%)

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.