Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	11.44	11.44	11.14	11.16	9,754	+0.01(+0.09%)
May 30, 2023	11.07	11.42	11.06	11.15	15,265	+0.01(+0.09%)
May 26, 2023	11.41	11.41	11.07	11.14	11,681	+0.10(+0.87%)
May 25, 2023	11.15	11.42	10.97	11.05	17,378	+0.04(+0.35%)
May 24, 2023	11.41	11.48	11.01	11.01	12,578	-0.28(-2.47%)
May 23, 2023	11.62	11.62	11.29	11.29	16,759	-0.23(-2.00%)
May 22, 2023	11.77	11.80	11.32	11.52	21,385	-0.12(-0.99%)
May 19, 2023	11.81	12.29	11.55	11.63	20,851	-0.12(-1.06%)
May 18, 2023	11.61	11.81	11.13	11.76	21,198	+0.23(+2.00%)
May 17, 2023	11.04	11.96	11.04	11.53	14,902	+0.48(+4.35%)
May 16, 2023	11.32	11.52	11.05	11.05	28,259	-0.14(-1.29%)
May 15, 2023	11.77	11.95	11.13	11.19	20,453	-0.39(-3.40%)
May 12, 2023	11.29	12.13	11.29	11.58	25,285	+0.42(+3.79%)
May 11, 2023	11.53	12.18	11.16	11.16	27,933	-0.38(-3.33%)
May 10, 2023	12.23	12.23	11.53	11.55	25,952	-0.88(-7.11%)
May 09, 2023	13.69	13.69	11.62	12.43	81,658	-2.38(-16.08%)
May 08, 2023	15.20	15.21	14.73	14.81	19,679	-0.31(-2.03%)
May 05, 2023	14.82	15.19	14.70	15.12	18,391	+0.29(+1.94%)
May 04, 2023	14.79	14.84	14.54	14.83	10,665	-0.12(-0.83%)
May 03, 2023	14.62	15.08	14.42	14.96	21,589	+0.41(+2.84%)
May 02, 2023	13.98	14.59	13.60	14.54	17,227	+0.62(+4.49%)
May 01, 2023	14.05	14.05	13.92	13.92	18,248	-0.61(-4.17%)
Apr 28, 2023	14.12	14.72	14.12	14.52	11,732	+0.32(+2.23%)
Apr 27, 2023	14.11	14.41	13.86	14.21	12,127	-0.05(-0.34%)
Apr 26, 2023	13.93	14.25	13.72	14.25	10,195	+0.17(+1.23%)
Apr 25, 2023	14.41	14.41	13.86	14.08	20,206	-0.32(-2.20%)
Apr 24, 2023	14.14	14.40	14.12	14.40	16,392	+0.30(+2.11%)
Apr 21, 2023	13.99	14.22	13.68	14.10	15,219	+0.02(+0.14%)
Apr 20, 2023	14.62	14.71	14.00	14.08	10,257	-0.63(-4.31%)
Apr 19, 2023	14.85	14.85	14.69	14.72	11,444	-0.05(-0.33%)
Apr 18, 2023	14.89	14.89	14.67	14.76	11,428	-0.03(-0.19%)
Apr 17, 2023	14.70	14.89	14.44	14.79	28,946	-0.05(-0.32%)
Apr 14, 2023	14.88	14.88	14.67	14.84	27,392	+0.00(+0.00%)
Apr 13, 2023	14.56	14.89	14.55	14.84	25,321	+0.10(+0.65%)
Apr 12, 2023	14.62	14.74	14.36	14.74	11,100	+0.33(+2.27%)
Apr 11, 2023	14.36	14.64	13.95	14.42	17,202	+0.06(+0.40%)
Apr 10, 2023	14.48	14.72	14.35	14.36	16,470	-0.12(-0.80%)
Apr 06, 2023	14.02	14.59	14.00	14.48	26,390	+0.45(+3.22%)
Apr 05, 2023	14.10	14.10	13.81	14.02	7,001	+0.17(+1.25%)
Apr 04, 2023	14.02	14.18	13.81	13.85	8,588	-0.05(-0.35%)
Apr 03, 2023	14.03	14.82	13.82	13.90	90,064	-0.12(-0.89%)
Mar 31, 2023	13.92	14.05	13.84	14.02	20,340	-0.07(-0.51%)
Mar 30, 2023	13.85	14.10	13.83	14.10	11,024	+0.24(+1.77%)
Mar 29, 2023	13.85	14.11	13.84	13.85	8,769	-0.06(-0.41%)
Mar 28, 2023	13.63	14.03	13.63	13.91	14,353	-0.12(-0.82%)
Mar 27, 2023	14.01	14.21	13.76	14.02	20,218	-0.12(-0.88%)
Mar 24, 2023	13.42	14.15	13.18	14.15	20,909	+0.88(+6.66%)
Mar 23, 2023	12.87	13.27	12.71	13.27	16,522	+0.43(+3.37%)
Mar 22, 2023	12.61	12.83	12.61	12.83	13,171	+0.20(+1.60%)
Mar 21, 2023	12.53	12.71	12.53	12.63	18,302	+0.12(+0.92%)
Mar 20, 2023	12.49	12.64	12.24	12.52	28,257	+0.25(+2.04%)
Mar 17, 2023	12.45	12.45	12.25	12.27	7,587	-0.21(-1.69%)
Mar 16, 2023	12.17	12.49	12.13	12.48	16,405	+0.27(+2.20%)
Mar 15, 2023	12.41	12.31	12.13	12.21	5,158	-0.16(-1.32%)
Mar 14, 2023	12.37	12.49	12.21	12.37	6,397	+0.00(+0.00%)
Mar 13, 2023	12.37	12.37	12.06	12.37	7,074	+0.18(+1.50%)
Mar 10, 2023	12.28	12.31	12.10	12.19	11,747	-0.04(-0.31%)
Mar 09, 2023	12.15	12.23	12.12	12.23	4,489	+0.05(+0.39%)
Mar 08, 2023	11.94	12.18	11.92	12.18	3,506	+0.24(+1.99%)
Mar 07, 2023	12.12	12.17	11.92	11.94	9,169	-0.20(-1.64%)
Mar 06, 2023	12.24	12.28	12.12	12.14	5,287	+0.01(+0.08%)
Mar 03, 2023	12.14	12.29	12.13	12.13	5,837	-0.02(-0.16%)
Mar 02, 2023	12.12	12.34	12.12	12.15	6,283	+0.02(+0.16%)

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.