Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	18.88	19.02	18.46	18.71	306,327	-0.19(-1.01%)
May 30, 2023	19.00	19.08	18.82	18.90	109,601	-0.10(-0.50%)
May 26, 2023	18.83	19.17	18.80	19.00	106,153	+0.12(+0.66%)
May 25, 2023	19.04	19.06	18.63	18.87	171,450	-0.24(-1.25%)
May 24, 2023	19.15	19.18	18.71	19.11	289,858	-0.20(-1.04%)
May 23, 2023	19.14	19.57	19.00	19.31	124,861	+0.12(+0.65%)
May 22, 2023	19.12	19.25	19.01	19.19	124,778	+0.11(+0.60%)
May 19, 2023	19.45	19.45	19.01	19.07	146,580	-0.25(-1.28%)
May 18, 2023	19.08	19.41	19.05	19.32	99,880	+0.10(+0.55%)
May 17, 2023	18.89	19.29	18.71	19.22	131,491	+0.49(+2.60%)
May 16, 2023	18.80	18.89	18.62	18.73	108,887	+0.02(+0.10%)
May 15, 2023	19.24	19.24	18.70	18.71	158,117	-0.52(-2.73%)
May 12, 2023	19.00	19.44	18.98	19.24	300,474	+0.47(+2.49%)
May 11, 2023	18.09	18.77	18.09	18.77	192,942	+0.64(+3.52%)
May 10, 2023	18.12	18.26	17.86	18.13	411,202	+0.23(+1.28%)
May 09, 2023	17.89	18.08	17.83	17.90	98,430	-0.10(-0.53%)
May 08, 2023	18.12	18.20	17.83	18.00	135,902	-0.12(-0.68%)
May 05, 2023	18.11	18.29	17.81	18.12	196,648	+0.19(+1.06%)
May 04, 2023	18.83	18.83	17.56	17.93	233,830	+0.62(+3.58%)
May 03, 2023	17.57	17.81	17.30	17.31	140,698	-0.11(-0.66%)
May 02, 2023	17.82	17.82	17.21	17.42	131,004	-0.47(-2.61%)
May 01, 2023	18.11	18.29	17.77	17.89	128,132	-0.29(-1.57%)
Apr 28, 2023	17.94	18.38	17.94	18.18	162,092	+0.19(+1.06%)
Apr 27, 2023	17.56	18.04	17.56	17.99	138,168	+0.46(+2.61%)
Apr 26, 2023	17.64	17.92	17.40	17.53	180,444	-0.28(-1.55%)
Apr 25, 2023	17.85	18.08	17.85	17.80	117,239	-0.19(-1.06%)
Apr 24, 2023	17.97	18.17	17.89	18.00	86,458	+0.01(+0.05%)
Apr 21, 2023	17.97	18.11	17.88	17.99	118,942	+0.02(+0.11%)
Apr 20, 2023	18.00	18.35	17.87	17.97	122,156	-0.18(-1.00%)
Apr 19, 2023	18.04	18.26	17.93	18.15	145,276	-0.10(-0.57%)
Apr 18, 2023	18.54	18.59	18.09	18.25	171,013	-0.12(-0.67%)
Apr 17, 2023	18.22	18.45	18.14	18.38	159,371	+0.16(+0.88%)
Apr 14, 2023	18.14	18.35	17.95	18.22	166,165	+0.12(+0.68%)
Apr 13, 2023	17.84	18.20	17.74	18.09	169,502	+0.36(+2.02%)
Apr 12, 2023	18.00	18.00	17.64	17.74	129,586	-0.06(-0.32%)
Apr 11, 2023	17.85	17.98	17.67	17.79	147,178	+0.01(+0.05%)
Apr 10, 2023	17.51	17.90	17.51	17.78	313,799	+0.21(+1.18%)
Apr 06, 2023	17.58	17.75	17.43	17.58	132,758	+0.07(+0.38%)
Apr 05, 2023	17.51	17.60	17.38	17.51	152,244	-0.08(-0.48%)
Apr 04, 2023	17.96	17.98	17.36	17.59	219,243	-0.22(-1.22%)
Apr 03, 2023	17.90	18.02	17.46	17.81	248,109	-0.15(-0.84%)
Mar 31, 2023	17.67	17.99	17.67	17.96	240,469	+0.39(+2.20%)
Mar 30, 2023	17.94	17.97	17.47	17.58	192,873	-0.24(-1.32%)
Mar 29, 2023	18.08	18.08	17.45	17.81	187,537	-0.08(-0.42%)
Mar 28, 2023	17.62	17.90	17.38	17.89	339,541	+0.22(+1.23%)
Mar 27, 2023	17.86	17.90	17.58	17.67	207,801	+0.11(+0.64%)
Mar 24, 2023	17.04	17.58	17.04	17.56	244,001	+0.42(+2.47%)
Mar 23, 2023	17.37	17.74	17.08	17.13	207,282	-0.14(-0.82%)
Mar 22, 2023	17.42	17.70	17.27	17.27	201,791	-0.17(-0.97%)
Mar 21, 2023	17.39	17.89	17.38	17.44	266,247	+0.47(+2.77%)
Mar 20, 2023	17.11	17.33	16.85	16.97	271,186	+0.00(+0.00%)
Mar 17, 2023	17.40	17.42	16.85	16.97	690,496	-0.56(-3.22%)
Mar 16, 2023	16.83	17.89	16.77	17.54	263,116	+0.46(+2.70%)
Mar 15, 2023	16.93	17.17	16.78	17.08	259,270	-0.39(-2.21%)
Mar 14, 2023	17.50	17.72	17.15	17.46	406,487	+0.38(+2.20%)
Mar 13, 2023	16.78	17.41	16.61	17.09	253,606	-0.20(-1.14%)
Mar 10, 2023	18.03	18.06	17.23	17.28	413,646	-0.91(-5.02%)
Mar 09, 2023	18.68	18.85	18.07	18.20	211,716	-0.56(-3.01%)
Mar 08, 2023	18.63	18.86	18.48	18.76	195,427	+0.15(+0.81%)
Mar 07, 2023	18.83	18.89	18.50	18.61	198,290	-0.25(-1.35%)
Mar 06, 2023	19.58	19.58	18.67	18.86	242,788	-0.72(-3.65%)
Mar 03, 2023	19.42	19.58	19.21	19.58	241,607	+0.16(+0.82%)
Mar 02, 2023	19.48	19.60	17.89	19.42	497,135	-0.83(-4.09%)

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.