Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	18.07	18.12	18.01	18.06	13,682	+0.02(+0.11%)
May 30, 2023	18.25	18.25	18.00	18.04	4,584	-0.30(-1.64%)
May 29, 2023	18.33	18.34	18.33	18.34	1,328	+0.03(+0.16%)
May 26, 2023	18.48	18.48	18.31	18.31	1,619	+0.06(+0.33%)
May 25, 2023	18.40	18.40	18.25	18.25	3,026	-0.31(-1.67%)
May 24, 2023	18.99	18.99	18.56	18.56	4,172	-0.41(-2.16%)
May 23, 2023	19.11	19.11	18.97	18.97	8,833	-0.40(-2.07%)
May 19, 2023				19.37	0	+0.10(+0.52%)
May 18, 2023	19.10	19.28	19.10	19.27	2,790	-0.29(-1.48%)
May 17, 2023	19.71	19.71	19.48	19.56	3,213	-0.13(-0.66%)
May 16, 2023	19.95	19.95	19.69	19.69	7,020	-0.40(-1.99%)
May 15, 2023	19.88	20.09	19.88	20.09	3,249	+0.21(+1.06%)
May 12, 2023	19.73	19.88	19.73	19.88	6,281	+0.13(+0.66%)
May 11, 2023	20.02	20.02	19.71	19.75	13,144	-0.61(-3.00%)
May 10, 2023	20.62	20.68	20.21	20.36	4,946	-0.23(-1.12%)
May 09, 2023	20.54	20.60	20.48	20.59	1,700	+0.05(+0.24%)
May 08, 2023	20.60	20.62	20.49	20.54	3,271	-0.04(-0.19%)
May 05, 2023	20.16	20.60	20.16	20.58	5,007	+0.06(+0.29%)
May 04, 2023	20.65	20.78	20.52	20.52	4,314	-0.05(-0.24%)
May 03, 2023	20.51	20.74	20.51	20.57	7,554	-0.03(-0.15%)
May 02, 2023	20.17	20.62	20.15	20.60	10,589	+0.35(+1.73%)
May 01, 2023	20.44	20.44	20.23	20.25	7,311	+0.07(+0.35%)
Apr 28, 2023	20.36	20.36	20.18	20.18	6,060	-0.11(-0.54%)
Apr 27, 2023	20.14	20.29	20.05	20.29	7,782	+0.15(+0.74%)
Apr 26, 2023	20.31	20.31	20.11	20.14	4,056	-0.03(-0.15%)
Apr 25, 2023	20.20	20.24	20.04	20.17	3,602	-0.08(-0.40%)
Apr 24, 2023	20.12	20.27	20.12	20.25	5,200	+0.03(+0.15%)
Apr 21, 2023	20.36	20.36	20.05	20.22	5,114	-0.18(-0.88%)
Apr 20, 2023	20.48	20.62	20.39	20.40	4,749	-0.08(-0.39%)
Apr 19, 2023	20.44	20.60	20.36	20.48	3,751	-0.27(-1.30%)
Apr 18, 2023	20.80	20.88	20.70	20.75	2,676	+0.06(+0.29%)
Apr 17, 2023	20.60	20.69	20.59	20.69	4,815	+0.00(+0.00%)
Apr 14, 2023	20.75	20.75	20.56	20.69	2,820	-0.25(-1.19%)
Apr 13, 2023	20.75	20.94	20.72	20.94	6,305	+0.40(+1.95%)
Apr 12, 2023	20.65	20.65	20.54	20.54	1,633	+0.09(+0.44%)
Apr 11, 2023	20.28	20.55	20.28	20.45	5,031	+0.25(+1.24%)
Apr 10, 2023	20.12	20.23	20.11	20.20	3,456	+0.05(+0.25%)
Apr 06, 2023				20.15	0	-0.08(-0.40%)
Apr 05, 2023	20.42	20.42	20.04	20.23	9,991	-0.09(-0.44%)
Apr 04, 2023	19.96	20.37	19.96	20.32	5,734	+0.33(+1.65%)
Apr 03, 2023	19.61	20.06	19.61	19.99	11,823	+0.42(+2.15%)
Mar 31, 2023	19.57	19.63	19.50	19.57	2,776	+0.04(+0.20%)
Mar 30, 2023	19.48	19.53	19.44	19.53	8,057	+0.11(+0.57%)
Mar 29, 2023	19.37	19.55	19.37	19.42	5,742	+0.02(+0.10%)
Mar 28, 2023	19.30	19.41	19.25	19.40	10,795	+0.15(+0.78%)
Mar 27, 2023	18.99	19.25	18.99	19.25	3,025	+0.01(+0.05%)
Mar 24, 2023	19.12	19.30	19.12	19.24	4,811	+0.08(+0.42%)
Mar 23, 2023	19.21	19.31	19.13	19.16	1,923	-0.10(-0.52%)
Mar 22, 2023	18.89	19.27	18.89	19.26	2,540	+0.35(+1.85%)
Mar 21, 2023	18.82	18.93	18.82	18.91	4,500	-0.19(-0.99%)
Mar 20, 2023	19.05	19.21	19.05	19.10	7,621	+0.13(+0.69%)
Mar 17, 2023	18.58	19.01	18.58	18.97	9,308	+0.60(+3.27%)
Mar 16, 2023	18.36	18.37	18.10	18.37	14,579	+0.01(+0.05%)
Mar 15, 2023	18.70	18.70	18.25	18.36	7,920	-0.29(-1.55%)
Mar 14, 2023	18.45	18.68	18.45	18.65	10,218	+0.20(+1.08%)
Mar 13, 2023	18.34	18.52	18.34	18.45	9,888	+0.38(+2.10%)
Mar 10, 2023	18.27	18.54	18.06	18.07	17,827	-0.08(-0.44%)
Mar 09, 2023	18.55	18.55	18.11	18.15	10,179	-0.30(-1.63%)
Mar 08, 2023	18.39	18.63	18.39	18.45	31,600	+0.08(+0.44%)
Mar 07, 2023	18.52	18.52	18.30	18.37	5,338	-0.52(-2.75%)
Mar 06, 2023	19.01	19.05	18.89	18.89	12,551	-0.27(-1.41%)
Mar 03, 2023	19.01	19.18	19.01	19.16	4,383	+0.28(+1.48%)
Mar 02, 2023	18.60	18.88	18.60	18.88	4,917	+0.13(+0.69%)

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.