Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	15.92	15.91	15.47	15.54	1,304,992	-0.54(-3.33%)
May 30, 2023	16.15	16.18	15.83	16.07	1,415,655	-0.07(-0.45%)
May 26, 2023	16.05	16.19	15.82	16.15	1,055,797	+0.18(+1.14%)
May 25, 2023	16.23	16.29	15.76	15.96	1,634,450	-0.43(-2.60%)
May 24, 2023	16.34	16.53	16.05	16.39	1,824,824	-0.13(-0.77%)
May 23, 2023	16.85	16.99	16.44	16.52	1,373,157	-0.36(-2.15%)
May 22, 2023	17.00	17.13	16.65	16.88	1,740,295	-0.26(-1.53%)
May 19, 2023	17.23	17.32	16.96	17.14	1,356,911	-0.05(-0.32%)
May 18, 2023	17.15	17.22	16.64	17.20	1,278,253	+0.04(+0.21%)
May 17, 2023	17.14	17.87	16.84	17.16	2,409,763	+0.66(+4.01%)
May 16, 2023	16.62	16.81	16.48	16.50	1,204,079	-0.12(-0.71%)
May 15, 2023	16.78	16.78	16.29	16.62	1,607,609	-0.29(-1.72%)
May 12, 2023	16.92	17.15	16.71	16.91	895,089	-0.01(-0.05%)
May 11, 2023	17.14	17.23	16.74	16.92	1,267,083	-0.27(-1.58%)
May 10, 2023	17.87	17.87	17.00	17.19	2,879,672	-0.56(-3.17%)
May 09, 2023	17.42	17.93	17.21	17.75	843,981	+0.27(+1.56%)
May 08, 2023	17.23	17.59	17.14	17.48	728,827	+0.42(+2.45%)
May 05, 2023	16.79	17.36	16.79	17.06	1,210,952	+0.61(+3.69%)
May 04, 2023	17.06	17.10	16.36	16.45	1,966,199	-0.81(-4.68%)
May 03, 2023	17.81	17.91	17.25	17.26	1,242,698	-0.33(-1.86%)
May 02, 2023	18.43	18.54	17.41	17.59	2,268,097	-0.92(-4.95%)
May 01, 2023	19.19	19.19	18.50	18.50	1,075,421	-0.64(-3.36%)
Apr 28, 2023	19.21	19.23	18.89	19.15	847,989	-0.24(-1.26%)
Apr 27, 2023	19.03	19.41	18.96	19.39	580,026	+0.64(+3.39%)
Apr 26, 2023	19.11	19.27	18.72	18.76	1,101,786	-0.12(-0.63%)
Apr 25, 2023	19.14	19.47	18.65	18.88	1,052,580	-0.34(-1.79%)
Apr 24, 2023	18.76	19.29	18.74	19.22	855,639	+0.43(+2.27%)
Apr 21, 2023	19.13	19.13	18.67	18.79	541,701	-0.34(-1.75%)
Apr 20, 2023	19.08	19.37	19.03	19.13	632,977	-0.05(-0.28%)
Apr 19, 2023	20.07	20.11	18.87	19.18	1,430,950	-1.00(-4.94%)
Apr 18, 2023	20.15	20.34	20.01	20.18	793,018	+0.04(+0.18%)
Apr 17, 2023	20.31	20.44	19.83	20.15	814,299	+0.03(+0.14%)
Apr 14, 2023	20.17	20.27	19.93	20.12	873,469	+0.11(+0.54%)
Apr 13, 2023	19.71	20.17	19.68	20.01	742,711	+0.40(+2.04%)
Apr 12, 2023	19.74	19.83	19.48	19.61	1,040,997	+0.10(+0.51%)
Apr 11, 2023	19.27	19.71	19.25	19.51	1,021,028	+0.26(+1.37%)
Apr 10, 2023	18.78	19.37	18.75	19.25	767,839	+0.51(+2.71%)
Apr 06, 2023	18.69	18.89	18.43	18.74	981,917	-0.02(-0.10%)
Apr 05, 2023	18.87	18.88	18.69	18.76	1,320,381	-0.31(-1.62%)
Apr 04, 2023	18.95	19.36	18.76	19.07	987,215	+0.30(+1.59%)
Apr 03, 2023	19.04	19.06	18.60	18.77	1,259,601	-0.39(-2.04%)
Mar 31, 2023	18.82	19.18	18.82	19.16	998,016	+0.39(+2.08%)
Mar 30, 2023	19.14	19.14	18.69	18.77	901,242	-0.22(-1.15%)
Mar 29, 2023	18.82	19.20	18.68	18.98	1,168,501	+0.40(+2.15%)
Mar 28, 2023	18.83	18.88	18.48	18.59	967,102	-0.22(-1.16%)
Mar 27, 2023	19.46	19.46	18.49	18.80	966,770	-0.53(-2.72%)
Mar 24, 2023	19.01	19.35	18.80	19.33	763,575	+0.18(+0.95%)
Mar 23, 2023	18.78	19.28	18.77	19.15	1,316,756	+0.67(+3.63%)
Mar 22, 2023	18.87	19.05	18.48	18.48	839,110	-0.47(-2.49%)
Mar 21, 2023	18.78	19.19	18.78	18.95	1,084,951	+0.53(+2.86%)
Mar 20, 2023	18.44	18.67	18.20	18.42	1,315,102	-0.14(-0.73%)
Mar 17, 2023	19.20	19.27	18.43	18.56	1,750,544	-0.83(-4.30%)
Mar 16, 2023	18.95	19.44	18.56	19.39	1,394,842	+0.24(+1.23%)
Mar 15, 2023	19.68	20.37	18.95	19.16	3,140,178	-1.25(-6.13%)
Mar 14, 2023	19.95	20.78	19.94	20.41	1,612,707	+1.02(+5.24%)
Mar 13, 2023	19.35	19.65	18.86	19.39	1,540,749	-0.27(-1.38%)
Mar 10, 2023	19.64	20.01	19.59	19.66	1,521,361	+0.03(+0.14%)
Mar 09, 2023	20.82	20.86	19.63	19.64	2,155,394	-1.33(-6.36%)
Mar 08, 2023	20.73	21.00	20.53	20.97	1,772,754	+0.44(+2.12%)
Mar 07, 2023	20.77	20.93	20.42	20.54	1,692,897	-0.25(-1.22%)
Mar 06, 2023	21.48	21.48	20.64	20.79	1,338,577	-0.73(-3.41%)
Mar 03, 2023	21.04	21.60	20.90	21.52	1,779,876	+0.54(+2.55%)
Mar 02, 2023	21.62	21.69	20.93	20.99	1,557,974	-0.82(-3.74%)

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.