Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	18.87	18.90	18.85	18.86	6,438,814	-0.05(-0.24%)
May 30, 2023	18.90	18.93	18.88	18.90	4,825,532	+0.04(+0.19%)
May 26, 2023	18.88	18.92	18.84	18.87	5,695,433	+0.04(+0.19%)
May 25, 2023	18.88	18.89	18.81	18.83	6,760,934	+0.01(+0.05%)
May 24, 2023	18.91	18.91	18.82	18.82	9,784,081	-0.07(-0.39%)
May 23, 2023	18.89	18.95	18.88	18.89	9,542,851	-0.03(-0.15%)
May 22, 2023	18.89	18.96	18.89	18.92	5,977,016	+0.00(+0.01%)
May 19, 2023	18.91	18.93	18.89	18.92	6,609,627	+0.05(+0.24%)
May 18, 2023	18.88	18.89	18.87	18.87	7,233,189	-0.02(-0.10%)
May 17, 2023	18.87	18.92	18.87	18.89	7,972,312	+0.04(+0.19%)
May 16, 2023	18.96	18.96	18.86	18.86	4,778,682	-0.08(-0.43%)
May 15, 2023	18.87	18.94	18.87	18.94	4,455,471	+0.05(+0.29%)
May 12, 2023	18.87	18.92	18.87	18.88	2,859,588	+0.00(+0.00%)
May 11, 2023	18.93	18.93	18.88	18.88	5,116,358	-0.04(-0.19%)
May 10, 2023	18.94	18.97	18.91	18.92	6,859,867	-0.02(-0.10%)
May 09, 2023	18.92	18.95	18.89	18.94	7,327,508	+0.02(+0.10%)
May 08, 2023	18.91	18.93	18.90	18.92	6,711,121	-0.01(-0.05%)
May 05, 2023	18.90	18.94	18.89	18.93	18,694,204	+0.04(+0.19%)
May 04, 2023	18.95	18.95	18.89	18.89	4,163,225	-0.05(-0.29%)
May 03, 2023	18.99	19.00	18.94	18.95	5,111,842	-0.03(-0.14%)
May 02, 2023	18.96	18.99	18.91	18.97	8,555,433	+0.00(+0.00%)
May 01, 2023	18.93	19.03	18.93	18.97	9,339,071	+0.00(+0.00%)
Apr 28, 2023	19.04	19.04	18.97	18.97	7,634,835	-0.01(-0.05%)
Apr 27, 2023	18.95	18.98	18.93	18.98	5,094,203	+0.06(+0.34%)
Apr 26, 2023	18.97	18.97	18.90	18.92	12,906,014	+0.03(+0.14%)
Apr 25, 2023	18.97	19.02	18.89	18.89	7,845,891	-0.07(-0.38%)
Apr 24, 2023	18.92	19.02	18.92	18.97	5,150,448	+0.04(+0.21%)
Apr 21, 2023	18.92	18.95	18.92	18.93	7,570,472	-0.01(-0.05%)
Apr 20, 2023	18.89	18.94	18.89	18.93	6,419,743	-0.01(-0.05%)
Apr 19, 2023	18.94	19.00	18.93	18.94	5,356,178	+0.00(+0.00%)
Apr 18, 2023	18.97	19.00	18.94	18.94	7,543,648	-0.02(-0.10%)
Apr 17, 2023	18.93	18.96	18.92	18.96	6,441,177	+0.05(+0.29%)
Apr 14, 2023	18.96	18.98	18.91	18.91	6,103,854	-0.05(-0.29%)
Apr 13, 2023	18.93	18.97	18.74	18.96	8,191,400	+0.06(+0.33%)
Apr 12, 2023	18.91	18.95	18.89	18.90	5,415,631	-0.01(-0.05%)
Apr 11, 2023	18.90	18.93	18.86	18.91	8,776,393	+0.05(+0.29%)
Apr 10, 2023	18.80	18.88	18.80	18.85	10,095,146	+0.03(+0.14%)
Apr 06, 2023	18.79	18.84	18.79	18.83	9,251,173	+0.01(+0.05%)
Apr 05, 2023	18.82	18.84	18.79	18.82	9,213,351	+0.00(+0.00%)
Apr 04, 2023	18.78	18.84	18.78	18.82	8,670,451	+0.02(+0.10%)
Apr 03, 2023	18.73	18.82	18.73	18.80	6,040,643	+0.03(+0.14%)
Mar 31, 2023	18.77	18.85	18.77	18.77	22,759,360	+0.00(+0.00%)
Mar 30, 2023	18.71	18.80	18.71	18.77	6,873,165	+0.07(+0.39%)
Mar 29, 2023	18.67	18.71	18.65	18.70	11,202,205	+0.10(+0.53%)
Mar 28, 2023	18.64	18.64	18.53	18.60	7,531,390	+0.05(+0.24%)
Mar 27, 2023	18.58	18.58	18.52	18.56	7,651,616	+0.12(+0.64%)
Mar 24, 2023	18.54	18.58	18.44	18.44	7,360,642	-0.11(-0.58%)
Mar 23, 2023	18.56	18.63	18.47	18.55	8,075,555	-0.01(-0.05%)
Mar 22, 2023	18.63	18.65	18.55	18.56	6,697,697	-0.05(-0.24%)
Mar 21, 2023	18.45	18.62	18.43	18.60	18,835,566	+0.16(+0.88%)
Mar 20, 2023	18.37	18.46	18.35	18.44	18,941,664	+0.04(+0.23%)
Mar 17, 2023	18.51	18.51	18.39	18.40	14,200,149	-0.12(-0.63%)
Mar 16, 2023	18.40	18.51	18.38	18.51	9,906,188	+0.08(+0.44%)
Mar 15, 2023	18.49	18.51	18.35	18.43	21,129,170	-0.14(-0.77%)
Mar 14, 2023	18.53	18.62	18.53	18.57	9,536,634	+0.12(+0.63%)
Mar 13, 2023	18.67	18.67	18.35	18.46	42,047,908	-0.29(-1.53%)
Mar 10, 2023	18.75	18.79	18.69	18.75	17,988,722	-0.02(-0.10%)
Mar 09, 2023	18.86	18.87	18.76	18.76	12,393,649	-0.08(-0.43%)
Mar 08, 2023	18.81	18.85	18.81	18.84	8,874,205	+0.03(+0.14%)
Mar 07, 2023	18.91	18.91	18.82	18.82	8,276,564	-0.07(-0.38%)
Mar 06, 2023	18.92	18.92	18.86	18.89	6,261,420	-0.01(-0.05%)
Mar 03, 2023	18.83	18.90	18.81	18.90	8,343,878	+0.09(+0.48%)
Mar 02, 2023	18.80	18.81	18.77	18.81	5,017,107	+0.03(+0.14%)

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.