Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	16.79	16.81	16.77	16.77	3,098	-0.25(-1.50%)
May 30, 2023	17.04	17.06	17.01	17.02	1,520	-0.38(-2.18%)
May 26, 2023	17.37	17.40	17.37	17.40	943	+0.14(+0.82%)
May 25, 2023	17.29	17.29	17.21	17.26	1,717	-0.15(-0.83%)
May 24, 2023	17.51	17.51	17.40	17.40	1,542	-0.33(-1.84%)
May 23, 2023	17.81	17.84	17.72	17.73	2,585	-0.13(-0.70%)
May 22, 2023	17.88	17.88	17.82	17.85	701	-0.05(-0.30%)
May 19, 2023	17.94	17.95	17.91	17.91	19,666	+0.12(+0.70%)
May 18, 2023	17.77	17.80	17.73	17.78	3,424	-0.01(-0.05%)
May 17, 2023	17.71	17.81	17.68	17.79	7,302	+0.04(+0.22%)
May 16, 2023	17.88	17.88	17.75	17.75	4,595	-0.34(-1.88%)
May 15, 2023	18.11	18.14	18.09	18.09	9,667	+0.13(+0.72%)
May 12, 2023	17.95	18.00	17.95	17.96	3,908	-0.17(-0.94%)
May 11, 2023	18.03	18.14	18.01	18.13	3,258	+0.01(+0.04%)
May 10, 2023	18.20	18.20	18.13	18.13	2,649	-0.16(-0.86%)
May 09, 2023	18.25	18.31	18.25	18.29	2,307	-0.19(-1.01%)
May 08, 2023	18.47	18.47	18.46	18.47	1,212	-0.06(-0.33%)
May 05, 2023	18.31	18.53	18.31	18.53	3,006	+0.23(+1.27%)
May 04, 2023	18.19	18.35	18.19	18.30	3,260	+0.11(+0.58%)
May 03, 2023	18.34	18.42	18.20	18.20	8,959	-0.00(-0.00%)
May 02, 2023	18.20	18.21	18.14	18.20	5,786	-0.25(-1.38%)
May 01, 2023	18.45	18.48	18.39	18.45	136,235	+0.04(+0.24%)
Apr 28, 2023	18.47	18.49	18.41	18.41	1,221	-0.02(-0.10%)
Apr 27, 2023	18.23	18.43	18.23	18.43	2,749	+0.05(+0.29%)
Apr 26, 2023	18.43	18.43	18.37	18.37	510	+0.05(+0.28%)
Apr 25, 2023	18.48	18.48	18.32	18.32	2,736	-0.27(-1.44%)
Apr 24, 2023	18.59	18.61	18.59	18.59	1,331	+0.12(+0.67%)
Apr 21, 2023	18.42	18.46	18.42	18.46	829	+0.07(+0.37%)
Apr 20, 2023	18.41	18.41	18.39	18.39	1,008	-0.11(-0.58%)
Apr 19, 2023	18.38	18.52	18.38	18.50	947	+0.08(+0.42%)
Apr 18, 2023	18.43	18.43	18.43	18.43	1,003	-0.07(-0.36%)
Apr 17, 2023	18.49	18.49	18.44	18.49	1,477	-0.02(-0.10%)
Apr 14, 2023	18.52	18.52	18.43	18.51	2,599	+0.05(+0.28%)
Apr 13, 2023	18.42	18.48	18.34	18.46	10,856	+0.22(+1.21%)
Apr 12, 2023	18.31	18.36	18.22	18.24	3,550	+0.01(+0.07%)
Apr 11, 2023	18.31	18.31	18.23	18.23	956	+0.07(+0.38%)
Apr 10, 2023	18.06	18.19	18.06	18.16	8,576	-0.15(-0.83%)
Apr 06, 2023	18.24	18.38	18.22	18.31	2,207	+0.19(+1.04%)
Apr 05, 2023	18.11	18.15	18.11	18.12	801	-0.05(-0.25%)
Apr 04, 2023	18.24	18.24	18.12	18.17	2,109	+0.05(+0.27%)
Apr 03, 2023	18.15	18.21	18.12	18.12	174,537	-0.04(-0.24%)
Mar 31, 2023	18.15	18.19	18.15	18.16	3,574	+0.04(+0.22%)
Mar 30, 2023	18.14	18.15	18.12	18.12	543	+0.18(+0.98%)
Mar 29, 2023	17.81	17.95	17.81	17.95	1,306	+0.44(+2.54%)
Mar 28, 2023	17.40	17.50	17.40	17.50	541	+0.04(+0.20%)
Mar 27, 2023	17.41	17.48	17.39	17.47	6,217	+0.20(+1.17%)
Mar 24, 2023	17.18	17.28	17.13	17.26	6,643	-0.07(-0.39%)
Mar 23, 2023	17.55	17.55	17.32	17.33	3,070	-0.02(-0.11%)
Mar 22, 2023	17.46	17.46	17.35	17.35	6,037	-0.10(-0.55%)
Mar 21, 2023	17.51	17.53	17.40	17.45	15,404	+0.31(+1.81%)
Mar 20, 2023	16.96	17.14	16.95	17.14	5,207	+0.24(+1.45%)
Mar 17, 2023	16.82	16.96	16.82	16.89	5,449	-0.23(-1.33%)
Mar 16, 2023	16.86	17.12	16.86	17.12	13,232	+0.25(+1.48%)
Mar 15, 2023	16.88	16.97	16.73	16.87	64,065	-0.59(-3.41%)
Mar 14, 2023	17.48	17.55	17.40	17.47	9,787	+0.31(+1.79%)
Mar 13, 2023	17.04	17.22	17.00	17.16	5,792	-0.07(-0.40%)
Mar 10, 2023	17.46	17.48	17.22	17.23	9,956	-0.24(-1.37%)
Mar 09, 2023	17.59	17.64	17.47	17.47	3,988	-0.11(-0.65%)
Mar 08, 2023	17.54	17.61	17.54	17.58	10,230	-0.05(-0.26%)
Mar 07, 2023	17.77	17.77	17.61	17.63	9,479	-0.37(-2.04%)
Mar 06, 2023	17.98	18.02	17.94	17.99	6,593	-0.06(-0.32%)
Mar 03, 2023	17.90	18.05	17.90	18.05	935	+0.25(+1.40%)
Mar 02, 2023	17.69	17.83	17.69	17.80	24,135	-0.19(-1.07%)

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.