Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	17.12	17.14	17.09	17.09	3,038	-0.26(-1.50%)
May 30, 2023	17.38	17.40	17.35	17.35	1,491	-0.39(-2.18%)
May 26, 2023	17.72	17.74	17.72	17.74	924	+0.14(+0.82%)
May 25, 2023	17.63	17.63	17.55	17.60	1,684	-0.15(-0.83%)
May 24, 2023	17.86	17.86	17.74	17.74	1,512	-0.33(-1.84%)
May 23, 2023	18.16	18.19	18.07	18.08	2,535	-0.13(-0.70%)
May 22, 2023	18.23	18.23	18.17	18.20	687	-0.05(-0.30%)
May 19, 2023	18.29	18.31	18.26	18.26	19,287	+0.13(+0.70%)
May 18, 2023	18.12	18.15	18.08	18.13	3,358	-0.01(-0.05%)
May 17, 2023	18.05	18.16	18.02	18.14	7,162	+0.04(+0.22%)
May 16, 2023	18.23	18.23	18.10	18.10	4,506	-0.35(-1.88%)
May 15, 2023	18.46	18.49	18.45	18.45	9,480	+0.13(+0.72%)
May 12, 2023	18.30	18.36	18.30	18.32	3,833	-0.17(-0.94%)
May 11, 2023	18.39	18.49	18.37	18.49	3,195	+0.01(+0.04%)
May 10, 2023	18.55	18.55	18.48	18.48	2,598	-0.16(-0.86%)
May 09, 2023	18.61	18.67	18.61	18.64	2,262	-0.19(-1.01%)
May 08, 2023	18.84	18.84	18.83	18.83	1,189	-0.06(-0.33%)
May 05, 2023	18.67	18.90	18.67	18.90	2,948	+0.24(+1.27%)
May 04, 2023	18.54	18.71	18.54	18.66	3,197	+0.11(+0.58%)
May 03, 2023	18.70	18.78	18.55	18.55	8,786	-0.00(-0.00%)
May 02, 2023	18.56	18.57	18.50	18.55	5,675	-0.26(-1.38%)
May 01, 2023	18.82	18.85	18.75	18.81	133,611	+0.04(+0.24%)
Apr 28, 2023	18.84	18.86	18.77	18.77	1,197	-0.02(-0.10%)
Apr 27, 2023	18.59	18.79	18.59	18.79	2,697	+0.05(+0.29%)
Apr 26, 2023	18.79	18.79	18.73	18.73	500	+0.05(+0.28%)
Apr 25, 2023	18.84	18.84	18.68	18.68	2,683	-0.27(-1.44%)
Apr 24, 2023	18.95	18.97	18.95	18.95	1,306	+0.13(+0.67%)
Apr 21, 2023	18.78	18.83	18.78	18.83	813	+0.07(+0.37%)
Apr 20, 2023	18.77	18.77	18.75	18.76	989	-0.11(-0.58%)
Apr 19, 2023	18.74	18.88	18.74	18.87	928	+0.08(+0.42%)
Apr 18, 2023	18.79	18.79	18.79	18.79	984	-0.07(-0.36%)
Apr 17, 2023	18.86	18.86	18.81	18.86	1,449	-0.02(-0.10%)
Apr 14, 2023	18.88	18.88	18.80	18.88	2,549	+0.05(+0.28%)
Apr 13, 2023	18.78	18.85	18.70	18.82	10,646	+0.23(+1.21%)
Apr 12, 2023	18.67	18.72	18.58	18.60	3,481	+0.01(+0.07%)
Apr 11, 2023	18.67	18.67	18.58	18.58	938	+0.07(+0.38%)
Apr 10, 2023	18.42	18.55	18.42	18.51	8,410	-0.16(-0.83%)
Apr 06, 2023	18.60	18.74	18.58	18.67	2,164	+0.19(+1.04%)
Apr 05, 2023	18.46	18.50	18.46	18.48	785	-0.05(-0.25%)
Apr 04, 2023	18.60	18.60	18.47	18.52	2,068	+0.05(+0.27%)
Apr 03, 2023	18.50	18.57	18.47	18.47	171,176	-0.04(-0.24%)
Mar 31, 2023	18.50	18.55	18.50	18.52	3,505	+0.04(+0.22%)
Mar 30, 2023	18.49	18.50	18.48	18.48	533	+0.18(+0.98%)
Mar 29, 2023	18.16	18.30	18.16	18.30	1,281	+0.45(+2.54%)
Mar 28, 2023	17.74	17.85	17.74	17.85	531	+0.04(+0.20%)
Mar 27, 2023	17.75	17.82	17.73	17.81	6,098	+0.21(+1.17%)
Mar 24, 2023	17.52	17.62	17.47	17.60	6,515	-0.07(-0.39%)
Mar 23, 2023	17.90	17.90	17.66	17.67	3,011	-0.02(-0.11%)
Mar 22, 2023	17.80	17.80	17.69	17.69	5,921	-0.10(-0.55%)
Mar 21, 2023	17.86	17.88	17.74	17.79	15,107	+0.32(+1.81%)
Mar 20, 2023	17.29	17.47	17.28	17.47	5,106	+0.25(+1.45%)
Mar 17, 2023	17.15	17.29	17.15	17.22	5,344	-0.23(-1.33%)
Mar 16, 2023	17.19	17.46	17.19	17.46	12,978	+0.25(+1.48%)
Mar 15, 2023	17.21	17.30	17.06	17.20	62,831	-0.61(-3.41%)
Mar 14, 2023	17.83	17.90	17.74	17.81	9,599	+0.31(+1.79%)
Mar 13, 2023	17.38	17.55	17.34	17.50	5,681	-0.07(-0.40%)
Mar 10, 2023	17.80	17.83	17.55	17.57	9,765	-0.24(-1.37%)
Mar 09, 2023	17.94	17.98	17.81	17.81	3,912	-0.12(-0.64%)
Mar 08, 2023	17.89	17.96	17.89	17.93	10,033	-0.05(-0.26%)
Mar 07, 2023	18.12	18.12	17.96	17.97	9,296	-0.37(-2.04%)
Mar 06, 2023	18.34	18.38	18.29	18.35	6,466	-0.06(-0.32%)
Mar 03, 2023	18.25	18.41	18.25	18.41	917	+0.25(+1.40%)
Mar 02, 2023	18.03	18.18	18.03	18.15	23,671	-0.20(-1.07%)

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.