Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2023	16.67	16.88	16.58	16.74	169,061	+0.18(+1.09%)
May 25, 2023	16.71	16.74	16.41	16.56	156,531	-0.15(-0.90%)
May 24, 2023	16.87	16.96	16.71	16.71	165,785	-0.15(-0.89%)
May 23, 2023	16.63	16.87	16.62	16.86	241,332	+0.19(+1.14%)
May 22, 2023	17.22	17.22	16.64	16.67	375,488	-0.48(-2.80%)
May 19, 2023	17.25	17.25	17.06	17.15	166,395	-0.14(-0.81%)
May 18, 2023	17.48	17.48	17.27	17.29	124,265	-0.22(-1.26%)
May 17, 2023	17.64	17.66	17.50	17.51	92,172	-0.12(-0.68%)
May 16, 2023	17.69	17.82	17.62	17.63	131,651	-0.11(-0.62%)
May 15, 2023	17.73	17.80	17.68	17.74	101,977	+0.01(+0.06%)
May 12, 2023	17.84	17.93	17.72	17.73	75,526	-0.16(-0.88%)
May 11, 2023	17.97	17.97	17.83	17.89	148,201	+0.02(+0.11%)
May 10, 2023	17.76	17.87	17.72	17.87	133,100	+0.21(+1.18%)
May 09, 2023	17.56	17.67	17.54	17.66	116,464	+0.09(+0.51%)
May 08, 2023	17.73	17.76	17.56	17.57	102,053	-0.22(-1.23%)
May 05, 2023	17.77	17.85	17.66	17.79	105,277	+0.06(+0.34%)
May 04, 2023	17.81	17.87	17.72	17.73	120,446	-0.16(-0.89%)
May 03, 2023	17.86	17.96	17.80	17.89	134,003	+0.01(+0.06%)
May 02, 2023	17.73	17.88	17.62	17.88	132,060	+0.25(+1.41%)
May 01, 2023	17.85	17.85	17.54	17.63	122,670	-0.26(-1.45%)
Apr 28, 2023	17.80	18.00	17.69	17.89	165,474	+0.22(+1.24%)
Apr 27, 2023	17.71	17.80	17.57	17.67	118,070	-0.09(-0.50%)
Apr 26, 2023	17.67	17.83	17.61	17.76	83,732	+0.21(+1.19%)
Apr 25, 2023	17.59	17.66	17.51	17.55	93,287	-0.04(-0.23%)
Apr 24, 2023	17.54	17.64	17.50	17.59	49,899	+0.12(+0.68%)
Apr 21, 2023	17.51	17.63	17.32	17.47	80,786	-0.10(-0.57%)
Apr 20, 2023	17.35	17.63	17.35	17.57	125,522	+0.29(+1.67%)
Apr 19, 2023	17.33	17.34	17.20	17.28	116,354	-0.07(-0.40%)
Apr 18, 2023	17.26	17.45	17.26	17.35	108,838	+0.12(+0.69%)
Apr 17, 2023	17.49	17.56	17.23	17.23	136,492	-0.31(-1.76%)
Apr 14, 2023	17.74	17.88	17.51	17.54	170,421	-0.35(-1.95%)
Apr 13, 2023	17.72	17.98	17.69	17.89	219,676	+0.18(+1.03%)
Apr 12, 2023	17.68	17.79	17.58	17.71	154,100	+0.09(+0.50%)
Apr 11, 2023	17.50	17.71	17.50	17.62	81,849	+0.11(+0.62%)
Apr 10, 2023	17.65	17.70	17.47	17.51	124,083	-0.23(-1.28%)
Apr 06, 2023	17.94	17.95	17.72	17.73	109,048	-0.17(-0.94%)
Apr 05, 2023	17.89	17.98	17.86	17.90	109,649	+0.10(+0.56%)
Apr 04, 2023	17.74	17.86	17.72	17.80	144,963	-0.02(-0.11%)
Apr 03, 2023	17.85	18.02	17.71	17.82	142,856	+0.11(+0.61%)
Mar 31, 2023	17.94	18.03	17.68	17.72	281,111	-0.12(-0.67%)
Mar 30, 2023	18.01	18.01	17.71	17.83	249,468	-0.23(-1.26%)
Mar 29, 2023	17.39	18.15	17.23	18.06	445,811	+0.73(+4.22%)
Mar 28, 2023	17.27	17.37	17.23	17.33	100,637	+0.02(+0.11%)
Mar 27, 2023	17.40	17.46	17.26	17.31	112,993	-0.11(-0.62%)
Mar 24, 2023	17.32	17.56	17.32	17.42	175,413	+0.10(+0.57%)
Mar 23, 2023	17.30	17.40	17.22	17.32	73,908	+0.01(+0.06%)
Mar 22, 2023	17.31	17.38	17.10	17.31	184,028	-0.06(-0.34%)
Mar 21, 2023	17.29	17.45	17.29	17.37	208,317	-0.03(-0.17%)
Mar 20, 2023	17.46	17.46	17.30	17.40	168,752	-0.04(-0.23%)
Mar 17, 2023	17.21	17.47	17.19	17.44	274,655	+0.30(+1.73%)
Mar 16, 2023	17.27	17.43	17.14	17.14	158,360	-0.01(-0.06%)
Mar 15, 2023	17.06	17.36	17.06	17.15	205,090	+0.03(+0.17%)
Mar 14, 2023	17.19	17.40	17.09	17.12	219,510	-0.07(-0.39%)
Mar 13, 2023	17.36	17.65	17.15	17.19	198,848	-0.08(-0.46%)
Mar 10, 2023	17.08	17.42	17.08	17.27	198,941	+0.25(+1.44%)
Mar 09, 2023	17.05	17.17	17.02	17.02	137,985	-0.05(-0.29%)
Mar 08, 2023	17.20	17.25	17.06	17.07	104,961	-0.04(-0.23%)
Mar 07, 2023	17.05	17.21	17.04	17.11	139,133	-0.04(-0.23%)
Mar 06, 2023	17.18	17.25	17.07	17.15	91,894	+0.03(+0.17%)
Mar 03, 2023	17.02	17.14	17.02	17.12	110,681	+0.22(+1.28%)
Mar 02, 2023	16.88	16.92	16.78	16.90	127,703	-0.03(-0.17%)

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.