Columbia Banking Sys (NQ: COLB )

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	19.68	19.75	19.20	19.31	1,076,619	-0.43(-2.19%)
May 21, 2024	19.66	20.01	19.66	19.74	1,544,003	+0.04(+0.20%)
May 20, 2024	20.02	20.10	19.68	19.70	1,187,729	-0.34(-1.71%)
May 17, 2024	20.09	20.31	19.98	20.05	1,595,584	+0.08(+0.39%)
May 16, 2024	19.99	20.12	19.91	19.97	1,351,429	-0.11(-0.54%)
May 15, 2024	20.32	20.50	19.92	20.08	1,504,335	+0.05(+0.25%)
May 14, 2024	20.08	20.26	19.92	20.03	2,056,040	+0.18(+0.89%)
May 13, 2024	20.10	20.12	19.77	19.85	1,526,504	-0.10(-0.49%)
May 10, 2024	19.81	20.00	19.67	19.95	1,388,073	+0.26(+1.30%)
May 09, 2024	19.94	19.99	19.67	19.69	1,383,151	-0.17(-0.84%)
May 08, 2024	19.49	19.87	19.41	19.86	1,487,738	+0.15(+0.75%)
May 07, 2024	20.12	20.23	19.69	19.71	2,238,482	-0.28(-1.42%)
May 06, 2024	20.00	20.16	19.72	20.00	2,103,186	+0.20(+0.99%)
May 03, 2024	19.78	20.00	19.63	19.80	3,039,587	+0.41(+2.13%)
May 02, 2024	19.43	19.55	19.11	19.39	2,016,767	+0.22(+1.13%)
May 01, 2024	18.62	19.53	18.56	19.17	3,167,648	+0.71(+3.83%)
Apr 30, 2024	18.45	18.71	18.31	18.47	2,640,832	-0.16(-0.84%)
Apr 29, 2024	18.93	18.98	18.53	18.62	4,228,506	-0.15(-0.78%)
Apr 26, 2024	19.43	19.94	18.73	18.77	3,785,134	+0.11(+0.58%)
Apr 25, 2024	18.80	18.83	18.43	18.66	3,539,783	-0.20(-1.04%)
Apr 24, 2024	18.62	18.96	18.52	18.86	1,941,954	+0.13(+0.68%)
Apr 23, 2024	18.37	18.83	18.29	18.73	2,125,055	+0.31(+1.71%)
Apr 22, 2024	17.97	18.51	17.89	18.42	2,596,737	+0.44(+2.46%)
Apr 19, 2024	17.29	17.98	17.29	17.97	2,154,782	+0.56(+3.21%)
Apr 18, 2024	17.17	17.58	17.14	17.42	1,606,521	+0.25(+1.43%)
Apr 17, 2024	17.26	17.39	17.12	17.17	1,433,013	+0.14(+0.81%)
Apr 16, 2024	17.11	17.16	16.76	17.03	2,681,772	-0.23(-1.31%)
Apr 15, 2024	17.39	17.68	17.05	17.26	2,405,695	-0.07(-0.40%)
Apr 12, 2024	17.40	17.66	17.29	17.33	2,846,519	-0.26(-1.51%)
Apr 11, 2024	17.84	17.88	17.44	17.59	1,780,325	-0.13(-0.72%)
Apr 10, 2024	18.21	18.22	17.58	17.72	2,613,580	-1.03(-5.50%)
Apr 09, 2024	18.49	18.75	18.41	18.75	1,477,599	+0.25(+1.33%)
Apr 08, 2024	18.21	18.65	18.06	18.50	1,372,309	+0.48(+2.67%)
Apr 05, 2024	17.88	18.07	17.82	18.02	2,086,496	-0.03(-0.16%)
Apr 04, 2024	18.41	18.68	17.96	18.05	2,054,495	-0.15(-0.81%)
Apr 03, 2024	18.14	18.33	18.06	18.20	2,712,802	+0.02(+0.11%)
Apr 02, 2024	18.39	18.43	18.17	18.18	1,823,335	-0.34(-1.85%)
Apr 01, 2024	19.00	19.00	18.42	18.52	2,403,196	-0.47(-2.48%)
Mar 28, 2024	18.71	19.11	18.96	19.00	2,885,176	+0.25(+1.31%)
Mar 27, 2024	18.08	18.75	18.08	18.75	2,903,500	+0.72(+3.97%)
Mar 26, 2024	18.35	18.38	17.97	18.03	1,755,206	-0.18(-0.97%)
Mar 25, 2024	17.99	18.31	17.99	18.21	1,518,253	+0.27(+1.48%)
Mar 22, 2024	18.31	18.43	17.83	17.95	2,256,130	-0.39(-2.14%)
Mar 21, 2024	18.51	18.85	18.30	18.34	2,569,813	-0.12(-0.64%)
Mar 20, 2024	17.51	18.64	17.43	18.46	2,832,821	+0.85(+4.85%)
Mar 19, 2024	17.56	17.80	17.52	17.60	4,711,786	-0.08(-0.44%)
Mar 18, 2024	17.98	17.99	17.63	17.68	3,777,109	-0.21(-1.15%)
Mar 15, 2024	18.05	18.41	17.88	17.89	16,817,502	-0.24(-1.30%)
Mar 14, 2024	18.80	18.84	18.01	18.12	3,712,919	-0.79(-4.15%)
Mar 13, 2024	18.72	19.23	18.72	18.91	3,251,435	-0.01(-0.05%)
Mar 12, 2024	19.16	19.23	18.82	18.92	2,715,378	-0.26(-1.33%)
Mar 11, 2024	19.12	19.33	19.02	19.17	2,102,733	+0.02(+0.10%)
Mar 08, 2024	19.47	19.50	19.06	19.15	2,429,670	-0.05(-0.26%)
Mar 07, 2024	19.44	19.55	19.08	19.20	2,589,436	+0.07(+0.36%)
Mar 06, 2024	18.44	19.30	18.29	19.13	4,827,585	+0.60(+3.23%)
Mar 05, 2024	18.01	18.56	17.77	18.53	4,801,925	+0.79(+4.43%)
Mar 04, 2024	17.57	18.26	17.57	17.75	4,582,586	+0.21(+1.18%)
Mar 01, 2024	17.57	17.60	16.87	17.54	4,877,280	-0.23(-1.27%)
Feb 29, 2024	17.76	17.95	17.51	17.77	4,708,562	+0.33(+1.91%)
Feb 28, 2024	17.43	17.56	17.33	17.43	1,854,076	-0.15(-0.84%)
Feb 27, 2024	17.50	17.73	17.35	17.58	1,842,330	+0.18(+1.02%)
Feb 26, 2024	17.79	17.80	17.25	17.41	2,044,416	-0.41(-2.31%)
Feb 23, 2024	17.71	17.88	17.59	17.82	2,144,934	+0.05(+0.28%)
Feb 22, 2024	17.68	17.81	17.45	17.77	2,236,209	+0.18(+1.00%)
Feb 21, 2024	17.75	17.80	17.46	17.59	3,359,051	-0.27(-1.51%)
Feb 20, 2024	17.69	18.02	17.61	17.86	2,312,710	+0.06(+0.32%)
Feb 16, 2024	18.08	18.08	17.42	17.80	4,190,165	-0.49(-2.68%)
Feb 15, 2024	18.09	18.56	17.94	18.29	7,872,284	+0.35(+1.93%)
Feb 14, 2024	18.04	18.22	17.70	17.95	1,995,513	+0.15(+0.87%)
Feb 13, 2024	18.02	18.13	17.50	17.79	2,822,032	-0.89(-4.74%)
Feb 12, 2024	18.17	18.87	18.17	18.68	1,921,137	+0.55(+3.03%)
Feb 09, 2024	18.10	18.18	17.78	18.13	2,717,980	+0.06(+0.32%)
Feb 08, 2024	17.68	18.21	17.56	18.07	3,472,843	+0.39(+2.23%)
Feb 07, 2024	17.89	17.92	17.35	17.68	2,250,834	-0.20(-1.13%)
Feb 06, 2024	18.33	18.52	17.68	17.88	3,189,800	-0.47(-2.57%)
Feb 05, 2024	18.56	18.67	18.33	18.35	2,225,003	-0.41(-2.21%)
Feb 02, 2024	18.13	18.80	18.13	18.77	3,085,307	+0.18(+0.98%)
Feb 01, 2024	19.49	19.57	18.07	18.58	4,434,345	-0.82(-4.22%)
Jan 31, 2024	19.99	20.08	19.27	19.40	5,736,423	-0.91(-4.50%)
Jan 30, 2024	20.08	20.46	20.00	20.32	3,464,765	+0.20(+1.00%)
Jan 29, 2024	19.58	20.17	19.54	20.11	2,985,298	+0.47(+2.40%)
Jan 26, 2024	19.63	19.88	19.33	19.64	4,045,467	+0.22(+1.14%)
Jan 25, 2024	19.91	21.17	18.73	19.42	15,883,574	-5.21(-21.14%)
Jan 24, 2024	24.33	24.79	24.16	24.63	2,523,235	+0.46(+1.91%)
Jan 23, 2024	24.54	24.73	24.01	24.16	1,131,379	-0.31(-1.26%)
Jan 22, 2024	24.16	24.49	24.06	24.47	1,128,213	+0.53(+2.21%)
Jan 19, 2024	23.66	23.98	23.39	23.94	1,325,139	+0.28(+1.18%)
Jan 18, 2024	23.65	23.70	23.34	23.66	1,131,516	+0.25(+1.07%)
Jan 17, 2024	23.17	23.67	22.99	23.41	1,337,241	-0.19(-0.82%)
Jan 16, 2024	23.51	23.83	23.40	23.61	990,651	-0.39(-1.64%)
Jan 12, 2024	24.60	24.77	23.92	24.00	1,459,074	-0.38(-1.58%)
Jan 11, 2024	24.45	24.53	23.93	24.39	1,300,913	-0.32(-1.29%)
Jan 10, 2024	24.46	24.74	24.29	24.70	1,141,627	+0.10(+0.39%)
Jan 09, 2024	24.75	24.80	24.48	24.61	1,378,735	-0.55(-2.18%)
Jan 08, 2024	24.92	25.19	24.69	25.16	788,308	+0.19(+0.77%)
Jan 05, 2024	24.52	25.29	24.39	24.96	2,725,314	+0.26(+1.05%)
Jan 04, 2024	24.68	25.01	24.62	24.70	1,337,545	+0.02(+0.08%)
Jan 03, 2024	25.03	25.03	24.60	24.68	1,467,242	-0.89(-3.50%)
Jan 02, 2024	25.46	26.18	25.37	25.58	1,970,429	-0.10(-0.37%)
Dec 29, 2023	25.95	26.04	25.68	25.68	1,264,842	-0.41(-1.59%)
Dec 28, 2023	25.78	26.10	25.66	26.09	668,019	+0.13(+0.48%)
Dec 27, 2023	26.03	26.14	25.70	25.96	823,099	+0.02(+0.07%)
Dec 26, 2023	25.67	26.14	25.60	25.95	850,368	+0.31(+1.20%)
Dec 22, 2023	25.84	26.11	25.46	25.64	1,592,380	+0.04(+0.15%)
Dec 21, 2023	25.73	25.75	25.31	25.60	967,997	+0.28(+1.10%)
Dec 20, 2023	25.74	26.08	25.31	25.32	1,955,402	-0.57(-2.19%)
Dec 19, 2023	25.71	26.19	25.52	25.89	1,349,950	+0.25(+0.98%)
Dec 18, 2023	26.39	26.44	25.63	25.64	1,568,692	-0.52(-1.99%)
Dec 15, 2023	26.78	26.90	26.08	26.16	5,852,484	-0.64(-2.37%)
Dec 14, 2023	25.82	27.06	25.79	26.79	3,253,839	+1.79(+7.16%)
Dec 13, 2023	23.59	25.00	23.34	25.00	3,397,034	+1.44(+6.13%)
Dec 12, 2023	23.63	23.84	23.42	23.56	1,205,130	-0.14(-0.61%)
Dec 11, 2023	23.87	24.09	23.65	23.70	1,433,130	-0.26(-1.08%)
Dec 08, 2023	23.40	23.99	23.18	23.96	2,033,017	+0.51(+2.18%)
Dec 07, 2023	23.21	23.57	23.11	23.45	1,061,267	+0.34(+1.46%)
Dec 06, 2023	23.08	23.78	23.06	23.12	1,778,816	+0.31(+1.35%)
Dec 05, 2023	23.20	23.20	22.77	22.81	1,505,753	-0.54(-2.31%)
Dec 04, 2023	22.74	23.42	22.72	23.35	1,742,647	+0.36(+1.55%)
Dec 01, 2023	21.52	23.07	21.39	22.99	2,499,842	+1.41(+6.51%)
Nov 30, 2023	21.62	21.84	21.35	21.59	2,147,408	+0.10(+0.45%)
Nov 29, 2023	21.20	21.80	21.19	21.49	1,583,451	+0.50(+2.38%)
Nov 28, 2023	20.94	21.04	20.63	20.99	871,382	+0.09(+0.41%)
Nov 27, 2023	21.02	21.04	20.72	20.90	1,084,253	-0.26(-1.23%)
Nov 24, 2023	21.05	21.18	20.90	21.16	549,366	+0.11(+0.50%)
Nov 22, 2023	21.29	21.29	20.91	21.06	934,963	-0.02(-0.09%)
Nov 21, 2023	21.24	21.42	20.94	21.08	1,355,524	-0.27(-1.24%)
Nov 20, 2023	21.56	21.61	21.27	21.34	1,864,643	-0.23(-1.05%)
Nov 17, 2023	21.41	21.75	21.37	21.57	768,028	+0.27(+1.29%)
Nov 16, 2023	21.62	21.75	21.19	21.29	1,210,590	-0.38(-1.75%)
Nov 15, 2023	21.41	21.90	21.41	21.67	1,781,503	+0.30(+1.42%)
Nov 14, 2023	20.39	21.69	20.37	21.37	2,155,522	+1.81(+9.24%)
Nov 13, 2023	19.23	19.68	19.07	19.56	1,037,623	+0.16(+0.83%)
Nov 10, 2023	19.31	19.43	18.97	19.40	797,660	+0.19(+0.99%)
Nov 09, 2023	19.66	19.79	19.07	19.21	1,103,595	-0.45(-2.26%)
Nov 08, 2023	20.02	20.26	19.60	19.66	1,673,794	-0.39(-1.94%)
Nov 07, 2023	20.16	20.28	19.91	20.04	1,144,773	-0.24(-1.17%)
Nov 06, 2023	20.65	20.73	20.22	20.28	1,407,342	-0.32(-1.56%)
Nov 03, 2023	20.37	20.80	20.25	20.60	2,033,424	+0.87(+4.41%)
Nov 02, 2023	18.92	19.76	18.90	19.73	1,374,716	+1.15(+6.16%)
Nov 01, 2023	18.58	18.78	18.26	18.59	1,211,426	-0.04(-0.20%)
Oct 31, 2023	18.54	18.71	18.30	18.62	1,660,078	+0.09(+0.46%)
Oct 30, 2023	18.38	18.59	18.24	18.54	1,160,350	+0.35(+1.93%)
Oct 27, 2023	18.76	18.76	17.94	18.19	1,640,067	-0.55(-2.93%)
Oct 26, 2023	17.58	18.74	17.58	18.74	3,566,773	+1.14(+6.46%)
Oct 25, 2023	17.38	17.96	17.01	17.60	2,714,328	+0.03(+0.16%)
Oct 24, 2023	18.02	18.02	17.26	17.57	3,004,133	-0.12(-0.70%)
Oct 23, 2023	17.78	18.07	17.66	17.70	2,643,743	-0.15(-0.85%)
Oct 20, 2023	18.78	18.78	17.70	17.85	2,368,252	-0.96(-5.09%)
Oct 19, 2023	19.30	20.08	18.77	18.80	2,898,941	-0.19(-1.00%)
Oct 18, 2023	19.29	19.33	18.82	18.99	1,349,473	-0.54(-2.76%)
Oct 17, 2023	18.86	19.78	18.82	19.53	1,645,016	+0.53(+2.79%)
Oct 16, 2023	18.78	19.05	18.56	19.00	1,889,903	+0.44(+2.35%)
Oct 13, 2023	19.26	19.31	18.50	18.57	1,326,262	-0.42(-2.19%)
Oct 12, 2023	18.94	19.09	18.59	18.98	1,152,555	+0.05(+0.25%)
Oct 11, 2023	18.79	19.30	18.75	18.94	967,532	+0.22(+1.16%)
Oct 10, 2023	18.78	19.12	18.70	18.72	1,550,199	-0.03(-0.15%)
Oct 09, 2023	18.57	18.90	18.53	18.75	845,945	-0.07(-0.35%)
Oct 06, 2023	18.46	19.01	18.15	18.81	1,450,435	+0.42(+2.26%)
Oct 05, 2023	17.82	18.45	17.79	18.40	1,637,073	+0.48(+2.70%)
Oct 04, 2023	17.94	17.99	17.56	17.91	1,528,711	+0.01(+0.05%)
Oct 03, 2023	18.28	18.31	17.84	17.90	1,337,775	-0.53(-2.88%)
Oct 02, 2023	19.19	19.31	18.37	18.43	1,391,275	-0.79(-4.09%)
Sep 29, 2023	18.84	19.41	18.80	19.22	1,147,202	+0.63(+3.41%)
Sep 28, 2023	18.60	18.95	18.54	18.59	1,162,169	-0.03(-0.15%)
Sep 27, 2023	18.91	18.92	18.41	18.61	1,845,710	-0.25(-1.31%)
Sep 26, 2023	18.62	19.08	18.58	18.86	2,241,513	+0.18(+0.96%)
Sep 25, 2023	18.42	18.70	18.34	18.68	5,725,433	+0.20(+1.08%)
Sep 22, 2023	18.70	18.75	18.43	18.48	897,946	-0.14(-0.76%)
Sep 21, 2023	18.69	18.95	18.47	18.62	1,686,199	-0.17(-0.91%)
Sep 20, 2023	19.31	19.37	18.77	18.79	2,313,529	-0.37(-1.93%)
Sep 19, 2023	19.44	19.64	19.13	19.16	1,910,592	-0.19(-0.98%)
Sep 18, 2023	19.68	19.73	19.30	19.35	1,037,378	-0.43(-2.15%)
Sep 15, 2023	19.60	19.88	19.40	19.78	2,352,876	+0.06(+0.29%)
Sep 14, 2023	19.46	19.72	19.35	19.72	946,525	+0.51(+2.66%)
Sep 13, 2023	19.55	19.62	18.97	19.21	953,803	-0.24(-1.22%)
Sep 12, 2023	19.23	19.67	19.18	19.45	768,021	+0.26(+1.33%)
Sep 11, 2023	19.46	19.63	19.17	19.19	823,399	-0.09(-0.49%)
Sep 08, 2023	18.85	19.32	18.58	19.29	1,110,918	+0.56(+2.98%)
Sep 07, 2023	19.00	19.15	18.64	18.73	2,395,038	-0.45(-2.37%)
Sep 06, 2023	19.58	19.77	19.12	19.18	1,204,403	-0.45(-2.31%)
Sep 05, 2023	19.87	20.07	19.61	19.64	1,565,523	-0.39(-1.94%)
Sep 01, 2023	19.67	20.18	19.57	20.02	1,110,441	+0.63(+3.27%)
Aug 31, 2023	19.51	19.72	19.24	19.39	1,490,703	-0.06(-0.29%)
Aug 30, 2023	19.44	19.65	19.25	19.45	1,339,414	-0.07(-0.34%)
Aug 29, 2023	19.44	19.81	19.15	19.51	1,333,901	+0.18(+0.93%)
Aug 28, 2023	18.76	19.36	18.75	19.33	1,267,851	+0.66(+3.55%)
Aug 25, 2023	18.73	18.94	18.18	18.67	1,935,978	-0.02(-0.10%)
Aug 24, 2023	18.13	18.85	18.07	18.69	2,033,213	+0.48(+2.65%)
Aug 23, 2023	17.60	18.23	17.36	18.21	1,910,132	+0.66(+3.76%)
Aug 22, 2023	18.03	18.23	17.52	17.55	1,227,873	-0.51(-2.83%)
Aug 21, 2023	18.28	18.38	17.71	18.06	1,421,979	-0.19(-1.02%)
Aug 18, 2023	17.97	18.60	17.93	18.24	1,733,947	+0.08(+0.46%)
Aug 17, 2023	18.33	18.42	17.98	18.16	1,121,950	-0.04(-0.20%)
Aug 16, 2023	18.37	18.57	18.09	18.20	3,159,302	-0.25(-1.36%)
Aug 15, 2023	19.05	19.13	18.36	18.45	2,118,593	-0.95(-4.89%)
Aug 14, 2023	19.88	19.88	19.35	19.40	835,809	-0.56(-2.79%)
Aug 11, 2023	19.86	20.14	19.86	19.95	659,850	-0.11(-0.56%)
Aug 10, 2023	20.25	20.46	19.92	20.07	660,806	+0.00(+0.00%)
Aug 09, 2023	20.50	20.55	20.03	20.07	689,985	-0.59(-2.88%)
Aug 08, 2023	20.31	20.74	19.81	20.66	1,125,801	-0.14(-0.67%)
Aug 07, 2023	20.73	20.83	20.43	20.80	834,670	+0.08(+0.40%)
Aug 04, 2023	20.38	20.91	20.30	20.72	1,623,732	+0.39(+1.92%)
Aug 03, 2023	20.29	20.44	19.95	20.33	1,578,948	+0.03(+0.14%)
Aug 02, 2023	20.11	20.61	19.95	20.30	1,448,119	-0.21(-1.02%)
Aug 01, 2023	20.58	20.58	19.98	20.51	1,421,364	-0.26(-1.27%)
Jul 31, 2023	20.75	21.10	20.60	20.77	1,986,517	+0.10(+0.49%)
Jul 28, 2023	20.54	21.00	20.34	20.67	1,767,912	+0.40(+1.97%)
Jul 27, 2023	21.30	21.30	20.08	20.27	1,722,332	-0.76(-3.62%)
Jul 26, 2023	20.50	21.13	20.35	21.03	2,594,101	+0.80(+3.95%)
Jul 25, 2023	20.71	21.03	20.17	20.23	3,456,252	-0.35(-1.72%)
Jul 24, 2023	19.56	20.63	19.56	20.59	2,951,231	+0.91(+4.63%)
Jul 21, 2023	20.47	20.51	19.55	19.68	3,013,253	-0.71(-3.47%)
Jul 20, 2023	19.98	20.62	18.89	20.38	6,044,777	-1.51(-6.88%)
Jul 19, 2023	21.61	22.07	21.28	21.89	2,518,347	+0.51(+2.39%)
Jul 18, 2023	20.48	21.52	20.46	21.38	1,914,538	+0.88(+4.31%)
Jul 17, 2023	19.98	20.52	19.86	20.49	1,986,414	+0.43(+2.13%)
Jul 14, 2023	21.02	21.02	20.02	20.07	1,947,343	-0.83(-3.96%)
Jul 13, 2023	20.23	20.95	20.11	20.89	2,195,348	+0.85(+4.22%)
Jul 12, 2023	20.10	20.30	19.81	20.05	2,061,438	+0.49(+2.52%)
Jul 11, 2023	19.42	19.64	18.87	19.55	1,880,574	+0.28(+1.45%)
Jul 10, 2023	19.08	19.68	19.05	19.28	2,256,393	+0.00(+0.00%)
Jul 07, 2023	18.65	19.47	18.65	19.28	3,145,094	+0.72(+3.91%)
Jul 06, 2023	18.84	18.89	18.26	18.55	2,096,474	-0.50(-2.63%)
Jul 05, 2023	19.10	19.39	18.84	19.05	1,601,600	-0.35(-1.82%)
Jul 03, 2023	18.86	19.53	18.86	19.41	972,763	+0.56(+2.96%)
Jun 30, 2023	19.09	19.27	18.61	18.85	2,056,041	-0.03(-0.15%)
Jun 29, 2023	18.96	19.23	18.83	18.88	1,710,473	+0.10(+0.54%)
Jun 28, 2023	19.00	19.09	18.57	18.77	1,587,219	-0.30(-1.56%)
Jun 27, 2023	19.14	19.43	18.87	19.07	2,276,458	-0.01(-0.05%)
Jun 26, 2023	19.17	19.61	18.98	19.08	1,680,007	+0.05(+0.24%)
Jun 23, 2023	19.23	19.50	18.96	19.03	2,656,264	-0.46(-2.34%)
Jun 22, 2023	20.08	20.08	19.32	19.49	1,550,898	-0.72(-3.54%)
Jun 21, 2023	20.51	20.64	20.19	20.21	1,195,916	-0.50(-2.42%)
Jun 20, 2023	20.95	20.96	20.45	20.71	1,248,333	-0.30(-1.42%)
Jun 16, 2023	21.30	21.30	20.60	21.00	2,670,995	-0.39(-1.82%)
Jun 15, 2023	20.84	21.43	20.84	21.39	1,344,837	+0.34(+1.63%)
Jun 14, 2023	21.64	21.81	20.77	21.05	1,354,858	-0.56(-2.58%)
Jun 13, 2023	21.54	21.82	21.22	21.61	1,604,982	+0.22(+1.04%)
Jun 12, 2023	21.30	21.79	20.90	21.39	1,470,310	+0.07(+0.35%)
Jun 09, 2023	21.62	21.80	21.02	21.31	2,050,211	-0.30(-1.38%)
Jun 08, 2023	21.93	21.99	21.35	21.61	1,512,777	-0.43(-1.94%)
Jun 07, 2023	21.84	22.33	21.56	22.04	2,865,868	+0.52(+2.42%)
Jun 06, 2023	19.97	21.66	19.90	21.52	2,369,485	+1.46(+7.28%)
Jun 05, 2023	20.43	20.55	19.78	20.06	1,859,650	-0.46(-2.22%)
Jun 02, 2023	19.42	20.62	19.33	20.51	1,817,702	+1.50(+7.87%)

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.