Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	17.95	17.98	17.93	17.96	490,797	+0.02(+0.11%)
May 30, 2023	17.91	17.94	17.89	17.94	289,298	+0.06(+0.32%)
May 26, 2023	17.85	17.88	17.84	17.88	221,223	+0.02(+0.11%)
May 25, 2023	17.92	17.93	17.86	17.86	343,035	-0.09(-0.48%)
May 24, 2023	18.02	18.03	17.95	17.95	438,070	-0.05(-0.27%)
May 23, 2023	17.97	18.01	17.95	18.00	747,590	+0.02(+0.11%)
May 22, 2023	18.00	18.00	17.95	17.98	518,670	-0.02(-0.11%)
May 19, 2023	18.00	18.04	17.98	18.00	506,049	-0.04(-0.21%)
May 18, 2023	18.03	18.04	18.00	18.03	220,648	-0.05(-0.27%)
May 17, 2023	18.10	18.10	18.06	18.08	254,002	+0.00(+0.00%)
May 16, 2023	18.12	18.12	18.06	18.08	403,401	-0.06(-0.32%)
May 15, 2023	18.14	18.14	18.12	18.14	215,543	+0.00(+0.00%)
May 12, 2023	18.21	18.21	18.12	18.14	129,550	-0.07(-0.37%)
May 11, 2023	18.23	18.23	18.19	18.21	161,471	+0.02(+0.11%)
May 10, 2023	18.17	18.20	18.16	18.19	103,682	+0.03(+0.16%)
May 09, 2023	18.16	18.16	18.12	18.16	238,915	-0.02(-0.11%)
May 08, 2023	18.16	18.18	18.16	18.18	259,488	-0.03(-0.16%)
May 05, 2023	18.22	18.23	18.19	18.21	172,913	-0.04(-0.21%)
May 04, 2023	18.22	18.30	18.22	18.25	182,058	+0.00(+0.00%)
May 03, 2023	18.18	18.25	18.17	18.25	204,544	+0.08(+0.42%)
May 02, 2023	18.07	18.17	18.07	18.17	500,566	+0.12(+0.64%)
May 01, 2023	18.11	18.12	18.04	18.05	562,477	-0.12(-0.64%)
Apr 28, 2023	18.15	18.17	18.12	18.17	231,911	+0.06(+0.32%)
Apr 27, 2023	18.16	18.18	18.11	18.11	182,533	-0.07(-0.37%)
Apr 26, 2023	18.22	18.22	18.17	18.18	262,657	-0.05(-0.26%)
Apr 25, 2023	18.18	18.23	18.18	18.23	252,722	+0.09(+0.48%)
Apr 24, 2023	18.10	18.15	18.10	18.14	121,037	+0.07(+0.37%)
Apr 21, 2023	18.11	18.12	18.06	18.07	166,414	+0.00(+0.00%)
Apr 20, 2023	18.08	18.10	18.06	18.07	163,097	+0.04(+0.21%)
Apr 19, 2023	18.03	18.04	18.02	18.04	172,524	-0.01(-0.05%)
Apr 18, 2023	18.04	18.05	18.03	18.04	161,577	+0.01(+0.05%)
Apr 17, 2023	18.07	18.09	18.03	18.04	203,309	-0.05(-0.27%)
Apr 14, 2023	18.09	18.12	18.07	18.08	108,213	-0.06(-0.32%)
Apr 13, 2023	18.20	18.22	18.14	18.14	523,891	-0.02(-0.11%)
Apr 12, 2023	18.16	18.19	18.14	18.16	298,621	-0.01(-0.05%)
Apr 11, 2023	18.18	18.18	18.14	18.17	232,361	+0.01(+0.05%)
Apr 10, 2023	18.17	18.18	18.15	18.16	367,006	-0.11(-0.58%)
Apr 06, 2023	18.27	18.28	18.25	18.27	252,137	+0.02(+0.11%)
Apr 05, 2023	18.27	18.31	18.24	18.25	233,561	+0.03(+0.16%)
Apr 04, 2023	18.14	18.23	18.13	18.22	981,278	+0.05(+0.26%)
Apr 03, 2023	18.16	18.22	18.13	18.17	2,950,516	+0.03(+0.17%)
Mar 31, 2023	18.09	18.15	18.07	18.14	1,659,969	+0.08(+0.42%)
Mar 30, 2023	18.05	18.06	18.04	18.06	134,913	+0.03(+0.16%)
Mar 29, 2023	18.00	18.05	18.00	18.03	180,586	+0.02(+0.11%)
Mar 28, 2023	18.00	18.04	17.98	18.01	1,002,131	+0.04(+0.21%)
Mar 27, 2023	18.02	18.03	17.98	17.98	214,229	-0.10(-0.58%)
Mar 24, 2023	18.17	18.18	18.07	18.08	293,547	-0.05(-0.26%)
Mar 23, 2023	18.08	18.13	18.06	18.13	589,949	+0.06(+0.32%)
Mar 22, 2023	17.88	18.09	17.88	18.07	383,812	+0.21(+1.17%)
Mar 21, 2023	17.86	17.92	17.85	17.86	243,798	-0.05(-0.27%)
Mar 20, 2023	17.95	17.95	17.87	17.91	753,807	+0.00(+0.00%)
Mar 17, 2023	17.89	17.96	17.88	17.91	287,602	+0.07(+0.37%)
Mar 16, 2023	18.04	18.05	17.83	17.84	542,645	-0.16(-0.90%)
Mar 15, 2023	17.92	18.04	17.92	18.00	680,308	+0.17(+0.96%)
Mar 14, 2023	17.88	17.91	17.83	17.83	595,525	-0.06(-0.32%)
Mar 13, 2023	17.84	17.96	17.82	17.89	556,470	+0.17(+0.97%)
Mar 10, 2023	17.65	17.73	17.64	17.72	300,882	+0.15(+0.87%)
Mar 09, 2023	17.55	17.59	17.55	17.57	1,223,641	+0.05(+0.27%)
Mar 08, 2023	17.59	17.60	17.50	17.52	370,244	-0.05(-0.27%)
Mar 07, 2023	17.69	17.69	17.57	17.57	482,905	-0.13(-0.75%)
Mar 06, 2023	17.75	17.75	17.69	17.70	406,377	-0.04(-0.21%)
Mar 03, 2023	17.64	17.75	17.64	17.74	339,169	+0.11(+0.65%)
Mar 02, 2023	17.60	17.63	17.60	17.62	259,553	+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.