Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	18.08	18.14	18.06	18.10	318,023	+0.06(+0.32%)
May 30, 2023	18.04	18.10	18.04	18.04	285,011	-0.09(-0.48%)
May 26, 2023	18.18	18.21	18.09	18.13	357,794	-0.10(-0.53%)
May 25, 2023	18.15	18.23	18.14	18.22	417,056	+0.03(+0.16%)
May 24, 2023	18.14	18.24	18.11	18.19	550,592	+0.12(+0.64%)
May 23, 2023	18.01	18.09	17.99	18.08	210,391	+0.11(+0.59%)
May 22, 2023	18.03	18.04	17.95	17.97	309,773	-0.10(-0.54%)
May 19, 2023	18.06	18.08	18.01	18.07	556,650	-0.01(-0.05%)
May 18, 2023	18.14	18.15	18.06	18.08	341,184	-0.01(-0.05%)
May 17, 2023	18.08	18.11	18.01	18.09	968,443	-0.02(-0.11%)
May 16, 2023	18.04	18.14	18.03	18.11	572,691	+0.12(+0.64%)
May 15, 2023	18.00	18.02	17.96	17.99	124,915	-0.01(-0.05%)
May 12, 2023	17.92	18.03	17.90	18.00	246,929	+0.08(+0.43%)
May 11, 2023	17.87	17.93	17.87	17.92	329,382	+0.05(+0.27%)
May 10, 2023	17.88	17.95	17.86	17.87	356,834	-0.12(-0.65%)
May 09, 2023	18.00	18.00	17.96	17.99	159,304	+0.06(+0.32%)
May 08, 2023	17.95	17.97	17.92	17.93	335,958	+0.05(+0.27%)
May 05, 2023	17.93	17.95	17.86	17.88	271,785	-0.10(-0.54%)
May 04, 2023	17.94	18.05	17.94	17.98	520,817	+0.06(+0.32%)
May 03, 2023	17.87	17.92	17.81	17.92	457,862	+0.02(+0.11%)
May 02, 2023	17.87	17.96	17.87	17.90	639,201	+0.01(+0.05%)
May 01, 2023	17.85	17.92	17.81	17.89	381,294	+0.11(+0.60%)
Apr 28, 2023	17.86	17.86	17.77	17.79	435,069	-0.09(-0.49%)
Apr 27, 2023	17.88	17.94	17.84	17.87	296,924	-0.12(-0.65%)
Apr 26, 2023	17.87	17.99	17.86	17.99	766,793	+0.14(+0.76%)
Apr 25, 2023	17.83	17.87	17.80	17.86	311,763	+0.04(+0.22%)
Apr 24, 2023	17.85	17.88	17.81	17.82	216,115	-0.06(-0.32%)
Apr 21, 2023	17.92	17.94	17.86	17.87	340,596	-0.06(-0.32%)
Apr 20, 2023	17.96	17.98	17.90	17.93	375,987	+0.05(+0.27%)
Apr 19, 2023	17.88	17.90	17.86	17.88	564,196	+0.05(+0.27%)
Apr 18, 2023	17.80	17.86	17.77	17.84	237,916	+0.00(+0.00%)
Apr 17, 2023	17.81	17.89	17.81	17.84	1,676,064	+0.05(+0.27%)
Apr 14, 2023	17.75	17.84	17.73	17.79	415,329	+0.05(+0.27%)
Apr 13, 2023	17.84	17.84	17.71	17.74	679,871	-0.13(-0.70%)
Apr 12, 2023	17.76	17.89	17.76	17.86	646,548	+0.02(+0.11%)
Apr 11, 2023	17.89	17.90	17.82	17.85	275,138	-0.04(-0.22%)
Apr 10, 2023	17.92	17.98	17.88	17.88	1,781,422	+0.01(+0.05%)
Apr 06, 2023	17.98	18.01	17.85	17.87	442,804	-0.09(-0.48%)
Apr 05, 2023	17.86	17.98	17.86	17.96	928,868	+0.11(+0.60%)
Apr 04, 2023	17.80	17.86	17.76	17.86	516,611	+0.09(+0.49%)
Apr 03, 2023	17.77	17.83	17.75	17.77	349,024	+0.02(+0.11%)
Mar 31, 2023	17.93	17.93	17.75	17.75	612,549	-0.23(-1.29%)
Mar 30, 2023	18.01	18.08	17.96	17.98	526,677	-0.09(-0.48%)
Mar 29, 2023	18.21	18.21	18.06	18.07	1,129,300	-0.22(-1.22%)
Mar 28, 2023	18.28	18.35	18.27	18.29	416,620	+0.03(+0.16%)
Mar 27, 2023	18.17	18.28	18.16	18.26	366,059	+0.03(+0.16%)
Mar 24, 2023	18.29	18.29	18.21	18.23	397,674	+0.03(+0.16%)
Mar 23, 2023	18.14	18.25	18.04	18.20	395,432	+0.07(+0.37%)
Mar 22, 2023	18.10	18.19	17.93	18.14	1,497,369	+0.00(+0.00%)
Mar 21, 2023	18.21	18.25	18.11	18.13	617,625	-0.18(-1.00%)
Mar 20, 2023	18.29	18.36	18.23	18.32	463,932	+0.03(+0.16%)
Mar 17, 2023	18.25	18.32	18.17	18.29	691,511	+0.12(+0.64%)
Mar 16, 2023	18.35	18.35	18.13	18.17	580,670	-0.11(-0.58%)
Mar 15, 2023	18.38	18.40	18.26	18.28	1,607,531	+0.10(+0.53%)
Mar 14, 2023	18.24	18.29	18.13	18.18	1,333,392	-0.16(-0.89%)
Mar 13, 2023	18.31	18.40	18.11	18.35	1,526,357	+0.10(+0.53%)
Mar 10, 2023	18.24	18.31	18.13	18.25	766,262	+0.01(+0.05%)
Mar 09, 2023	18.13	18.27	18.05	18.24	522,145	+0.11(+0.58%)
Mar 08, 2023	18.06	18.17	18.01	18.13	278,600	+0.08(+0.43%)
Mar 07, 2023	17.92	18.06	17.91	18.06	681,766	+0.13(+0.75%)
Mar 06, 2023	17.88	17.93	17.86	17.92	300,261	+0.00(+0.00%)
Mar 03, 2023	18.05	18.05	17.89	17.92	778,156	-0.19(-1.06%)
Mar 02, 2023	18.19	18.20	18.10	18.12	1,221,800	+0.01(+0.05%)

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.