Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	11.14	11.48	11.03	11.10	1,089,674	-0.18(-1.60%)
May 30, 2023	11.86	11.86	11.14	11.28	1,407,154	-0.69(-5.78%)
May 26, 2023	11.58	12.09	11.58	11.97	985,060	+0.38(+3.26%)
May 25, 2023	11.43	11.66	11.28	11.59	855,594	+0.11(+0.96%)
May 24, 2023	11.73	11.73	11.27	11.48	701,645	-0.23(-1.97%)
May 23, 2023	11.78	11.94	11.63	11.71	918,179	-0.06(-0.47%)
May 22, 2023	11.92	12.06	11.61	11.77	587,189	-0.11(-0.93%)
May 19, 2023	11.63	12.06	11.55	11.88	769,226	+0.41(+3.54%)
May 18, 2023	11.52	11.52	11.25	11.47	516,712	+0.02(+0.16%)
May 17, 2023	11.35	11.58	11.32	11.46	648,037	+0.12(+1.06%)
May 16, 2023	11.57	11.76	11.33	11.34	743,739	-0.38(-3.23%)
May 15, 2023	11.93	12.04	11.64	11.71	771,601	-0.13(-1.09%)
May 12, 2023	12.22	12.45	11.78	11.84	578,764	-0.24(-1.98%)
May 11, 2023	11.70	12.36	11.70	12.08	700,338	+0.27(+2.26%)
May 10, 2023	11.70	11.87	11.56	11.82	771,084	+0.11(+0.95%)
May 09, 2023	12.45	12.45	11.48	11.70	1,392,054	-0.79(-6.35%)
May 08, 2023	12.53	12.65	12.19	12.50	754,154	+0.13(+1.04%)
May 05, 2023	12.46	12.81	12.32	12.37	682,162	+0.25(+2.06%)
May 04, 2023	12.22	12.36	11.84	12.12	1,117,243	-0.27(-2.16%)
May 03, 2023	12.71	12.82	12.23	12.39	734,668	-0.21(-1.68%)
May 02, 2023	13.20	13.25	12.58	12.60	1,042,001	-0.76(-5.66%)
May 01, 2023	13.86	13.86	13.07	13.36	982,381	-0.19(-1.43%)
Apr 28, 2023	13.07	13.64	12.96	13.55	938,487	+0.26(+1.94%)
Apr 27, 2023	13.33	13.38	13.04	13.29	666,116	-0.01(-0.07%)
Apr 26, 2023	14.16	14.22	13.24	13.30	755,351	-0.87(-6.12%)
Apr 25, 2023	14.64	14.82	14.07	14.17	736,640	-0.29(-1.98%)
Apr 24, 2023	14.06	14.58	13.94	14.45	766,559	+0.40(+2.82%)
Apr 21, 2023	14.59	14.60	13.96	14.06	650,626	-0.47(-3.24%)
Apr 20, 2023	14.96	15.14	14.39	14.53	615,405	-0.61(-4.02%)
Apr 19, 2023	15.43	15.58	14.84	15.14	919,709	-0.44(-2.84%)
Apr 18, 2023	15.52	15.84	15.24	15.58	1,047,967	+0.23(+1.50%)
Apr 17, 2023	14.21	15.47	14.20	15.35	1,505,990	+1.29(+9.19%)
Apr 14, 2023	13.88	14.15	13.76	14.06	412,548	+0.16(+1.13%)
Apr 13, 2023	13.46	14.06	13.43	13.90	560,732	+0.45(+3.36%)
Apr 12, 2023	13.37	13.54	13.18	13.45	265,556	+0.09(+0.69%)
Apr 11, 2023	13.33	13.58	13.22	13.36	638,367	+0.03(+0.21%)
Apr 10, 2023	13.19	13.57	13.00	13.33	387,481	+0.23(+1.76%)
Apr 06, 2023	13.45	13.47	13.02	13.10	536,272	-0.34(-2.54%)
Apr 05, 2023	13.22	13.48	12.89	13.44	621,760	+0.12(+0.90%)
Apr 04, 2023	13.28	13.42	12.85	13.32	1,343,323	+0.09(+0.70%)
Apr 03, 2023	13.37	13.55	12.73	13.23	1,087,850	-0.49(-3.56%)
Mar 31, 2023	13.65	13.81	13.48	13.72	788,795	+0.13(+0.95%)
Mar 30, 2023	14.37	14.47	13.39	13.59	964,508	-0.59(-4.16%)
Mar 29, 2023	14.41	14.52	14.07	14.18	1,009,649	-0.15(-1.03%)
Mar 28, 2023	14.08	14.64	14.08	14.32	1,025,523	+0.36(+2.58%)
Mar 27, 2023	13.97	14.08	13.57	13.96	662,889	+0.16(+1.14%)
Mar 24, 2023	13.48	13.82	13.45	13.81	709,027	+0.05(+0.33%)
Mar 23, 2023	14.26	14.59	13.56	13.76	1,558,822	-0.28(-1.97%)
Mar 22, 2023	14.35	14.47	13.99	14.04	938,025	-0.43(-3.00%)
Mar 21, 2023	14.49	14.92	14.32	14.47	1,077,532	+0.68(+4.95%)
Mar 20, 2023	13.44	14.04	13.37	13.79	791,887	+0.30(+2.26%)
Mar 17, 2023	13.85	14.20	13.35	13.48	874,981	-0.52(-3.69%)
Mar 16, 2023	14.13	14.27	13.64	14.00	1,030,647	-0.23(-1.62%)
Mar 15, 2023	14.94	14.95	13.96	14.23	1,320,148	-1.37(-8.75%)
Mar 14, 2023	15.38	16.02	15.34	15.60	1,050,516	+0.39(+2.55%)
Mar 13, 2023	15.07	15.72	14.34	15.21	1,685,300	-0.79(-4.96%)
Mar 10, 2023	16.37	16.70	15.86	16.00	983,524	-0.37(-2.25%)
Mar 09, 2023	17.07	17.11	16.36	16.37	849,661	-0.75(-4.36%)
Mar 08, 2023	17.00	17.48	16.80	17.12	835,609	+0.30(+1.75%)
Mar 07, 2023	16.57	16.86	16.25	16.82	766,933	+0.30(+1.84%)
Mar 06, 2023	16.84	16.85	16.40	16.52	1,206,501	-0.25(-1.49%)
Mar 03, 2023	17.22	17.24	16.68	16.77	1,174,046	-0.38(-2.21%)
Mar 02, 2023	17.09	17.45	16.77	17.15	1,325,763	+0.06(+0.32%)

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.