Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	16.96	16.96	16.78	16.85	120,688	-0.11(-0.63%)
May 30, 2023	17.09	17.11	16.91	16.96	167,534	-0.09(-0.51%)
May 26, 2023	16.99	17.07	16.97	17.05	107,229	+0.12(+0.69%)
May 25, 2023	17.10	17.10	16.85	16.93	422,853	-0.17(-1.02%)
May 24, 2023	17.22	17.22	17.08	17.10	173,504	-0.22(-1.26%)
May 23, 2023	17.41	17.45	17.30	17.32	262,125	-0.13(-0.72%)
May 22, 2023	17.41	17.50	17.41	17.45	207,362	+0.00(+0.01%)
May 19, 2023	17.48	17.52	17.41	17.45	237,892	+0.03(+0.18%)
May 18, 2023	17.45	17.45	17.29	17.41	191,595	-0.10(-0.55%)
May 17, 2023	17.55	17.55	17.38	17.51	250,862	+0.04(+0.22%)
May 16, 2023	17.70	17.70	17.46	17.47	122,337	-0.24(-1.37%)
May 15, 2023	17.58	17.72	17.57	17.71	230,525	+0.18(+1.05%)
May 12, 2023	17.61	17.64	17.47	17.53	119,332	-0.04(-0.22%)
May 11, 2023	17.63	17.63	17.49	17.57	183,316	-0.15(-0.85%)
May 10, 2023	17.79	17.81	17.59	17.72	129,312	+0.00(+0.00%)
May 09, 2023	17.65	17.74	17.60	17.72	178,566	+0.01(+0.08%)
May 08, 2023	17.72	17.82	17.67	17.70	210,525	+0.01(+0.08%)
May 05, 2023	17.46	17.73	17.46	17.69	278,322	+0.38(+2.21%)
May 04, 2023	17.36	17.38	17.26	17.31	186,968	-0.09(-0.50%)
May 03, 2023	17.39	17.53	17.38	17.39	240,366	+0.02(+0.14%)
May 02, 2023	17.48	17.48	17.23	17.37	207,334	-0.19(-1.08%)
May 01, 2023	17.55	17.66	17.55	17.56	137,272	-0.06(-0.33%)
Apr 28, 2023	17.54	17.63	17.43	17.62	416,949	+0.07(+0.39%)
Apr 27, 2023	17.42	17.55	17.41	17.55	140,532	+0.19(+1.11%)
Apr 26, 2023	17.50	17.51	17.33	17.36	182,699	-0.12(-0.66%)
Apr 25, 2023	17.67	17.67	17.47	17.47	155,811	-0.21(-1.20%)
Apr 24, 2023	17.65	17.72	17.64	17.68	187,651	+0.01(+0.05%)
Apr 21, 2023	17.66	17.68	17.55	17.67	371,414	+0.05(+0.27%)
Apr 20, 2023	17.58	17.67	17.58	17.63	222,182	-0.05(-0.27%)
Apr 19, 2023	17.66	17.72	17.61	17.67	126,663	-0.06(-0.33%)
Apr 18, 2023	17.83	17.83	17.70	17.73	159,847	-0.06(-0.33%)
Apr 17, 2023	17.81	17.81	17.69	17.79	296,015	+0.00(+0.00%)
Apr 14, 2023	17.86	17.90	17.71	17.79	191,018	-0.07(-0.38%)
Apr 13, 2023	17.75	17.88	17.72	17.86	219,127	+0.18(+1.04%)
Apr 12, 2023	17.74	17.78	17.64	17.67	207,178	+0.05(+0.30%)
Apr 11, 2023	17.51	17.66	17.51	17.62	230,201	+0.15(+0.86%)
Apr 10, 2023	17.37	17.47	17.32	17.47	232,706	+0.02(+0.11%)
Apr 06, 2023	17.38	17.49	17.38	17.45	679,119	+0.06(+0.33%)
Apr 05, 2023	17.37	17.40	17.31	17.39	1,208,501	+0.04(+0.22%)
Apr 04, 2023	17.37	17.39	17.30	17.36	184,177	+0.01(+0.08%)
Apr 03, 2023	17.29	17.37	17.27	17.34	143,172	+0.10(+0.59%)
Mar 31, 2023	17.22	17.25	17.15	17.24	392,413	+0.11(+0.62%)
Mar 30, 2023	17.13	17.13	17.03	17.13	329,444	+0.19(+1.11%)
Mar 29, 2023	16.85	16.95	16.85	16.94	322,201	+0.18(+1.07%)
Mar 28, 2023	16.70	16.80	16.68	16.77	98,996	+0.08(+0.46%)
Mar 27, 2023	16.61	16.70	16.56	16.69	179,823	+0.21(+1.29%)
Mar 24, 2023	16.34	16.48	16.22	16.48	411,993	+0.10(+0.59%)
Mar 23, 2023	16.55	16.62	16.31	16.38	230,303	-0.03(-0.18%)
Mar 22, 2023	16.56	16.69	16.38	16.41	248,138	-0.12(-0.70%)
Mar 21, 2023	16.61	16.61	16.47	16.52	199,102	+0.07(+0.41%)
Mar 20, 2023	16.48	16.48	16.33	16.46	210,596	+0.22(+1.35%)
Mar 17, 2023	16.30	16.30	16.15	16.24	195,770	-0.12(-0.76%)
Mar 16, 2023	16.07	16.39	16.05	16.36	413,003	+0.15(+0.94%)
Mar 15, 2023	16.30	16.30	15.98	16.21	338,961	-0.30(-1.80%)
Mar 14, 2023	16.58	16.60	16.38	16.51	219,356	+0.14(+0.88%)
Mar 13, 2023	16.23	16.51	16.19	16.36	351,721	+0.04(+0.23%)
Mar 10, 2023	16.59	16.59	16.26	16.32	520,179	-0.21(-1.27%)
Mar 09, 2023	16.81	16.84	16.52	16.53	147,928	-0.20(-1.20%)
Mar 08, 2023	16.72	16.78	16.67	16.73	253,586	+0.08(+0.46%)
Mar 07, 2023	16.88	16.91	16.62	16.66	387,821	-0.27(-1.58%)
Mar 06, 2023	16.95	17.01	16.91	16.93	171,140	-0.02(-0.11%)
Mar 03, 2023	16.81	16.96	16.74	16.95	147,298	+0.22(+1.32%)
Mar 02, 2023	16.51	16.73	16.51	16.73	156,206	+0.10(+0.57%)

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.