Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2023	16.98	17.06	16.97	17.06	33,015	+0.25(+1.49%)
May 25, 2023	16.88	16.92	16.77	16.81	69,299	-0.17(-1.00%)
May 24, 2023	17.08	17.09	16.93	16.98	41,106	-0.06(-0.35%)
May 23, 2023	17.03	17.14	17.02	17.04	38,907	+0.01(+0.06%)
May 22, 2023	17.01	17.08	17.00	17.03	58,584	-0.04(-0.23%)
May 19, 2023	17.19	17.21	17.05	17.07	49,460	+0.01(+0.06%)
May 18, 2023	17.03	17.10	17.02	17.06	30,911	-0.17(-0.99%)
May 17, 2023	17.22	17.23	17.07	17.23	76,606	+0.18(+1.06%)
May 16, 2023	17.18	17.20	17.05	17.05	19,657	-0.25(-1.45%)
May 15, 2023	17.20	17.33	17.18	17.30	25,424	+0.21(+1.23%)
May 12, 2023	17.22	17.22	17.03	17.09	10,529	-0.03(-0.18%)
May 11, 2023	17.20	17.22	17.08	17.12	30,344	-0.32(-1.83%)
May 10, 2023	17.34	17.56	17.34	17.44	26,245	-0.14(-0.80%)
May 09, 2023	17.47	17.61	17.42	17.58	40,587	+0.02(+0.09%)
May 08, 2023	17.75	17.75	17.55	17.56	39,719	-0.03(-0.15%)
May 05, 2023	17.36	17.60	17.34	17.59	87,186	+0.42(+2.45%)
May 04, 2023	17.15	17.34	17.15	17.17	22,739	+0.00(+0.00%)
May 03, 2023	17.25	17.28	17.10	17.17	31,778	-0.08(-0.46%)
May 02, 2023	17.47	17.47	17.25	17.25	49,557	-0.32(-1.82%)
May 01, 2023	17.67	17.75	17.54	17.57	96,407	-0.10(-0.57%)
Apr 28, 2023	17.52	17.71	17.50	17.67	25,666	+0.12(+0.68%)
Apr 27, 2023	17.51	17.60	17.50	17.55	24,639	+0.03(+0.17%)
Apr 26, 2023	17.73	17.76	17.52	17.52	107,740	-0.17(-0.96%)
Apr 25, 2023	17.80	17.80	17.62	17.69	20,258	-0.31(-1.72%)
Apr 24, 2023	17.89	18.00	17.83	18.00	28,021	+0.07(+0.39%)
Apr 21, 2023	18.03	18.03	17.87	17.93	28,584	-0.06(-0.33%)
Apr 20, 2023	18.03	18.05	17.96	17.99	35,610	-0.15(-0.83%)
Apr 19, 2023	18.13	18.24	18.00	18.14	35,564	-0.23(-1.25%)
Apr 18, 2023	18.22	18.40	18.22	18.37	29,077	+0.14(+0.77%)
Apr 17, 2023	18.29	18.29	18.16	18.23	134,291	-0.08(-0.44%)
Apr 14, 2023	18.31	18.32	18.15	18.31	35,148	+0.03(+0.16%)
Apr 13, 2023	18.29	18.32	18.22	18.28	60,112	+0.09(+0.49%)
Apr 12, 2023	18.05	18.25	18.05	18.19	16,950	+0.08(+0.44%)
Apr 11, 2023	18.04	18.12	18.03	18.11	28,187	+0.12(+0.67%)
Apr 10, 2023	17.96	18.00	17.92	17.99	23,703	+0.05(+0.28%)
Apr 06, 2023	18.01	18.01	17.90	17.94	51,017	-0.07(-0.39%)
Apr 05, 2023	18.02	18.03	17.92	18.01	40,532	+0.02(+0.11%)
Apr 04, 2023	18.00	18.06	17.93	17.99	58,458	+0.00(+0.00%)
Apr 03, 2023	18.05	18.12	17.97	17.99	63,056	+0.12(+0.67%)
Mar 31, 2023	17.71	17.87	17.71	17.87	112,710	+0.16(+0.90%)
Mar 30, 2023	17.70	17.74	17.65	17.71	22,510	+0.04(+0.23%)
Mar 29, 2023	17.73	17.78	17.62	17.67	117,696	-0.06(-0.34%)
Mar 28, 2023	17.64	17.77	17.64	17.73	81,767	+0.11(+0.62%)
Mar 27, 2023	17.43	17.66	17.43	17.62	18,620	+0.23(+1.34%)
Mar 24, 2023	17.31	17.41	17.28	17.39	35,547	+0.08(+0.44%)
Mar 23, 2023	17.25	17.45	17.25	17.31	26,830	+0.04(+0.23%)
Mar 22, 2023	17.26	17.39	17.21	17.27	31,683	-0.01(-0.06%)
Mar 21, 2023	17.33	17.33	17.17	17.28	20,361	+0.06(+0.35%)
Mar 20, 2023	17.07	17.26	17.07	17.22	71,215	+0.08(+0.47%)
Mar 17, 2023	17.23	17.23	17.08	17.14	66,075	+0.05(+0.26%)
Mar 16, 2023	17.02	17.15	16.96	17.09	121,749	-0.01(-0.03%)
Mar 15, 2023	17.13	17.23	16.94	17.10	171,761	-0.28(-1.61%)
Mar 14, 2023	17.47	17.58	17.35	17.38	35,889	-0.19(-1.08%)
Mar 13, 2023	17.34	17.62	17.33	17.57	21,421	+0.14(+0.80%)
Mar 10, 2023	17.35	17.50	17.35	17.43	20,297	+0.07(+0.40%)
Mar 09, 2023	17.57	17.63	17.31	17.36	259,991	-0.18(-1.03%)
Mar 08, 2023	17.52	17.60	17.50	17.54	27,026	-0.09(-0.51%)
Mar 07, 2023	17.83	17.83	17.61	17.63	171,583	-0.34(-1.89%)
Mar 06, 2023	17.85	17.97	17.81	17.97	101,310	-0.01(-0.06%)
Mar 03, 2023	17.79	17.98	17.76	17.98	89,946	+0.20(+1.12%)
Mar 02, 2023	17.82	17.87	17.72	17.78	183,296	-0.13(-0.73%)

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.