Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	19.10	19.39	18.96	19.28	39,094	+0.27(+1.40%)
May 30, 2023	19.36	19.36	18.99	19.01	82,467	-0.44(-2.28%)
May 26, 2023	19.30	19.49	19.13	19.45	51,535	+0.34(+1.76%)
May 25, 2023	19.69	19.69	18.98	19.12	36,432	-0.59(-3.01%)
May 24, 2023	19.70	20.09	19.39	19.71	64,642	+0.04(+0.20%)
May 23, 2023	19.23	20.14	19.20	19.67	134,896	+0.62(+3.27%)
May 22, 2023	18.94	19.22	18.79	19.05	98,284	+0.03(+0.16%)
May 19, 2023	18.76	19.10	18.35	19.02	100,634	+0.26(+1.37%)
May 18, 2023	17.97	18.82	17.53	18.76	142,796	+0.60(+3.32%)
May 17, 2023	18.60	19.25	17.81	18.16	197,653	-1.41(-7.22%)
May 16, 2023	17.77	19.64	17.60	19.57	265,244	+2.31(+13.39%)
May 15, 2023	17.44	17.50	16.92	17.26	61,525	-0.15(-0.85%)
May 12, 2023	17.04	17.47	16.97	17.41	67,183	+0.48(+2.86%)
May 11, 2023	17.06	17.18	16.84	16.93	54,116	-0.09(-0.52%)
May 10, 2023	16.86	17.09	16.78	17.01	57,755	+0.10(+0.58%)
May 09, 2023	16.81	17.03	16.74	16.92	47,772	-0.02(-0.12%)
May 08, 2023	17.43	17.44	16.73	16.93	179,395	-0.51(-2.92%)
May 05, 2023	16.91	17.47	16.89	17.44	43,831	+0.57(+3.36%)
May 04, 2023	16.92	17.01	16.78	16.88	34,346	-0.11(-0.64%)
May 03, 2023	16.66	17.15	16.66	16.98	45,997	+0.33(+1.96%)
May 02, 2023	16.51	16.80	16.29	16.66	35,855	+0.19(+1.14%)
May 01, 2023	16.62	16.92	16.42	16.47	59,043	-0.22(-1.30%)
Apr 28, 2023	16.79	16.95	16.45	16.69	46,450	+0.00(+0.00%)
Apr 27, 2023	16.68	16.82	16.61	16.69	32,154	+0.05(+0.30%)
Apr 26, 2023	16.80	16.80	16.48	16.64	33,916	-0.24(-1.40%)
Apr 25, 2023	16.86	16.98	16.61	16.88	81,486	-0.02(-0.12%)
Apr 24, 2023	17.31	17.36	16.76	16.90	60,700	-0.41(-2.40%)
Apr 21, 2023	17.03	17.41	17.00	17.31	62,843	+0.32(+1.86%)
Apr 20, 2023	17.05	17.05	16.82	16.99	33,252	-0.08(-0.46%)
Apr 19, 2023	17.04	17.22	16.73	17.07	47,525	+0.06(+0.35%)
Apr 18, 2023	17.00	17.08	16.78	17.01	37,127	-0.09(-0.52%)
Apr 17, 2023	17.12	17.42	16.97	17.10	51,678	-0.02(-0.12%)
Apr 14, 2023	17.12	17.42	16.94	17.12	45,539	-0.10(-0.57%)
Apr 13, 2023	17.31	17.44	16.81	17.22	47,103	-0.21(-1.19%)
Apr 12, 2023	17.31	17.53	16.93	17.43	63,391	+0.27(+1.55%)
Apr 11, 2023	17.34	17.43	17.09	17.16	59,261	-0.27(-1.53%)
Apr 10, 2023	16.93	17.58	16.82	17.43	85,631	+0.48(+2.86%)
Apr 06, 2023	16.79	16.95	16.51	16.94	53,707	+0.13(+0.76%)
Apr 05, 2023	16.52	16.99	16.52	16.82	71,490	+0.27(+1.61%)
Apr 04, 2023	15.98	16.79	15.98	16.55	66,978	+0.46(+2.89%)
Apr 03, 2023	16.22	16.32	15.78	16.09	105,224	-0.14(-0.85%)
Mar 31, 2023	15.15	16.53	14.88	16.22	125,365	+1.04(+6.83%)
Mar 30, 2023	15.17	15.38	14.96	15.19	55,144	+0.08(+0.55%)
Mar 29, 2023	14.77	15.19	14.65	15.10	54,108	+0.32(+2.19%)
Mar 28, 2023	14.74	15.02	14.56	14.78	44,733	+0.14(+0.94%)
Mar 27, 2023	14.15	14.88	14.15	14.64	79,918	+0.61(+4.34%)
Mar 24, 2023	13.49	14.14	13.41	14.03	54,836	+0.41(+3.03%)
Mar 23, 2023	13.92	14.07	13.41	13.62	69,163	-0.29(-2.12%)
Mar 22, 2023	14.24	14.24	13.88	13.92	57,196	-0.15(-1.05%)
Mar 21, 2023	14.43	14.53	14.06	14.06	42,056	-0.28(-1.99%)
Mar 20, 2023	14.34	14.53	14.19	14.35	50,261	+0.08(+0.55%)
Mar 17, 2023	14.57	14.65	13.88	14.27	276,667	-0.26(-1.76%)
Mar 16, 2023	14.53	14.92	14.37	14.52	147,640	+0.03(+0.20%)
Mar 15, 2023	14.69	14.79	14.45	14.49	114,608	-0.23(-1.53%)
Mar 14, 2023	14.53	14.84	14.46	14.72	71,637	+0.21(+1.42%)
Mar 13, 2023	14.78	14.91	14.46	14.51	63,593	-0.23(-1.53%)
Mar 10, 2023	14.89	15.09	14.63	14.74	120,028	-0.13(-0.86%)
Mar 09, 2023	15.16	15.16	14.83	14.87	84,080	-0.33(-2.20%)
Mar 08, 2023	15.07	15.22	14.91	15.20	43,319	+0.17(+1.11%)
Mar 07, 2023	15.12	15.12	14.82	15.04	50,409	-0.11(-0.71%)
Mar 06, 2023	14.98	15.23	14.89	15.14	46,643	+0.02(+0.13%)
Mar 03, 2023	15.22	15.22	14.83	15.12	63,979	+0.00(+0.00%)
Mar 02, 2023	15.03	15.14	14.90	15.12	32,718	+0.10(+0.65%)

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.