Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2023	19.95	19.95	19.52	19.87	4,689,991	-0.08(-0.40%)
May 25, 2023	20.20	20.26	19.75	19.95	5,563,833	-0.31(-1.53%)
May 24, 2023	20.65	20.70	20.16	20.26	5,220,444	-0.50(-2.41%)
May 23, 2023	20.87	21.15	20.65	20.76	3,169,131	-0.40(-1.89%)
May 22, 2023	20.88	21.16	20.83	21.16	3,653,147	+0.35(+1.68%)
May 19, 2023	21.03	21.14	20.77	20.81	5,907,467	-0.05(-0.24%)
May 18, 2023	20.76	20.88	20.46	20.86	5,175,732	-0.09(-0.43%)
May 17, 2023	20.90	21.21	20.74	20.95	5,808,790	+0.10(+0.48%)
May 16, 2023	21.97	22.03	20.75	20.85	5,993,058	-1.14(-5.18%)
May 15, 2023	22.24	22.33	21.93	21.99	4,990,303	-0.12(-0.54%)
May 12, 2023	22.24	22.41	22.04	22.11	5,058,711	+0.08(+0.36%)
May 11, 2023	22.50	22.56	21.95	22.03	4,653,916	-0.61(-2.69%)
May 10, 2023	22.54	22.86	22.38	22.64	7,297,720	+0.37(+1.66%)
May 09, 2023	21.62	22.31	21.24	22.27	13,165,279	+0.56(+2.58%)
May 08, 2023	23.01	23.07	21.39	21.71	10,712,731	-0.96(-4.23%)
May 05, 2023	22.59	22.77	22.12	22.67	8,358,712	+0.19(+0.85%)
May 04, 2023	22.40	22.52	21.97	22.48	9,565,668	+0.03(+0.13%)
May 03, 2023	22.72	22.93	22.39	22.45	4,575,844	-0.15(-0.66%)
May 02, 2023	23.14	23.16	22.32	22.60	5,597,132	-0.56(-2.42%)
May 01, 2023	23.59	23.75	23.14	23.16	3,848,880	-0.50(-2.11%)
Apr 28, 2023	23.32	23.81	23.31	23.66	3,752,939	+0.26(+1.09%)
Apr 27, 2023	23.15	23.52	23.11	23.40	4,673,157	+0.51(+2.21%)
Apr 26, 2023	23.47	23.60	22.86	22.90	4,046,919	-0.80(-3.39%)
Apr 25, 2023	23.91	23.91	23.63	23.70	2,783,696	-0.29(-1.20%)
Apr 24, 2023	23.81	24.03	23.60	23.99	3,291,973	+0.16(+0.67%)
Apr 21, 2023	23.77	24.10	23.70	23.83	4,461,869	+0.13(+0.54%)
Apr 20, 2023	24.10	24.15	23.52	23.70	5,007,324	-0.63(-2.57%)
Apr 19, 2023	24.16	24.37	24.03	24.33	2,853,567	+0.08(+0.33%)
Apr 18, 2023	24.18	24.39	23.99	24.25	4,417,580	+0.09(+0.37%)
Apr 17, 2023	24.11	24.42	23.68	24.16	7,276,189	-0.53(-2.13%)
Apr 14, 2023	25.22	25.32	24.56	24.68	3,896,592	-0.68(-2.66%)
Apr 13, 2023	25.02	25.43	24.69	25.36	3,857,900	+0.23(+0.91%)
Apr 12, 2023	25.31	25.55	24.95	25.13	4,072,631	-0.04(-0.16%)
Apr 11, 2023	24.75	25.27	24.70	25.17	5,181,427	+0.45(+1.81%)
Apr 10, 2023	24.09	24.80	24.04	24.72	5,403,736	+0.50(+2.05%)
Apr 06, 2023	24.07	24.23	23.87	24.23	4,772,535	+0.30(+1.24%)
Apr 05, 2023	23.61	24.07	23.61	23.93	3,564,613	+0.28(+1.18%)
Apr 04, 2023	23.73	23.77	23.42	23.65	2,801,137	+0.00(+0.00%)
Apr 03, 2023	23.83	24.04	23.51	23.65	3,492,251	-0.26(-1.08%)
Mar 31, 2023	23.57	23.97	23.54	23.91	4,341,530	+0.51(+2.16%)
Mar 30, 2023	23.51	23.79	23.38	23.40	5,077,201	+0.11(+0.47%)
Mar 29, 2023	23.00	23.31	22.84	23.29	4,301,233	+0.53(+2.31%)
Mar 28, 2023	22.53	22.96	22.46	22.77	3,713,628	+0.33(+1.46%)
Mar 27, 2023	22.34	22.46	22.10	22.44	5,528,110	+0.39(+1.76%)
Mar 24, 2023	21.62	22.07	21.38	22.05	3,952,784	+0.25(+1.14%)
Mar 23, 2023	22.04	22.29	21.58	21.81	3,261,229	-0.27(-1.21%)
Mar 22, 2023	22.64	22.85	22.06	22.07	3,010,895	-0.73(-3.22%)
Mar 21, 2023	22.73	23.09	22.55	22.81	5,555,815	+0.32(+1.41%)
Mar 20, 2023	22.33	22.73	22.23	22.49	5,758,248	+0.26(+1.16%)
Mar 17, 2023	22.89	22.95	22.13	22.23	8,490,950	-0.85(-3.70%)
Mar 16, 2023	22.73	23.27	22.61	23.09	4,676,602	+0.20(+0.87%)
Mar 15, 2023	22.78	23.04	22.46	22.89	4,937,700	-0.17(-0.73%)
Mar 14, 2023	23.26	23.57	22.85	23.06	5,675,785	+0.32(+1.40%)
Mar 13, 2023	22.94	23.82	22.73	22.74	5,878,813	-0.36(-1.55%)
Mar 10, 2023	24.07	24.09	23.01	23.10	5,524,933	-1.02(-4.24%)
Mar 09, 2023	24.49	24.89	24.04	24.12	3,231,099	-0.43(-1.74%)
Mar 08, 2023	24.40	24.86	24.33	24.55	4,608,212	+0.21(+0.86%)
Mar 07, 2023	24.97	25.06	24.23	24.34	2,819,703	-0.49(-1.96%)
Mar 06, 2023	24.97	25.13	24.75	24.82	4,802,615	-0.10(-0.40%)
Mar 03, 2023	24.57	24.95	24.44	24.92	3,269,546	+0.46(+1.87%)
Mar 02, 2023	24.37	24.68	24.08	24.47	3,457,084	+0.01(+0.04%)

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.