Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	20.02	20.20	19.09	19.72	13,827	-0.21(-1.05%)
May 30, 2023	20.27	20.45	19.83	19.93	5,187	+0.12(+0.61%)
May 26, 2023	19.96	20.27	19.17	19.81	10,405	+0.67(+3.50%)
May 25, 2023	19.94	20.12	19.12	19.14	6,167	-0.82(-4.11%)
May 24, 2023	21.48	21.62	19.96	19.96	20,457	-2.02(-9.19%)
May 23, 2023	22.39	23.30	21.74	21.98	39,272	-0.57(-2.53%)
May 22, 2023	22.09	22.75	21.50	22.55	38,182	+0.54(+2.45%)
May 19, 2023	21.53	22.10	20.72	22.01	30,006	+0.98(+4.66%)
May 18, 2023	20.38	21.30	20.19	21.03	17,325	+0.76(+3.75%)
May 17, 2023	19.05	20.40	19.05	20.27	17,184	+0.77(+3.95%)
May 16, 2023	18.63	19.58	18.25	19.50	37,286	+0.87(+4.67%)
May 15, 2023	18.09	18.63	17.87	18.63	22,641	+0.47(+2.59%)
May 12, 2023	17.41	18.27	17.41	18.16	19,651	+0.76(+4.37%)
May 11, 2023	16.82	17.50	16.82	17.40	14,539	+0.33(+1.93%)
May 10, 2023	16.04	17.07	16.04	17.07	11,111	+0.72(+4.40%)
May 09, 2023	16.31	17.44	16.15	16.35	7,616	-0.12(-0.73%)
May 08, 2023	16.41	16.65	16.32	16.47	10,188	-0.03(-0.18%)
May 05, 2023	16.58	16.79	16.33	16.50	22,161	+0.04(+0.24%)
May 04, 2023	16.63	17.07	16.30	16.46	15,981	-0.25(-1.50%)
May 03, 2023	16.38	17.41	16.38	16.71	28,222	+0.23(+1.40%)
May 02, 2023	16.87	17.04	16.24	16.48	16,189	-0.28(-1.67%)
May 01, 2023	16.97	18.00	16.76	16.76	12,677	-0.34(-1.99%)
Apr 28, 2023	16.23	17.38	16.16	17.10	14,987	+0.71(+4.33%)
Apr 27, 2023	16.21	16.58	16.14	16.39	10,678	+0.32(+1.99%)
Apr 26, 2023	15.90	16.26	15.90	16.07	17,782	-0.03(-0.19%)
Apr 25, 2023	16.23	16.45	15.66	16.10	16,403	-0.35(-2.13%)
Apr 24, 2023	15.93	16.59	15.93	16.45	107,065	+0.55(+3.46%)
Apr 21, 2023	16.00	16.03	15.76	15.90	58,424	-0.45(-2.75%)
Apr 20, 2023	15.90	16.44	15.90	16.35	10,159	+0.15(+0.93%)
Apr 19, 2023	16.24	16.56	15.91	16.20	9,700	+0.03(+0.19%)
Apr 18, 2023	15.90	16.32	15.42	16.17	30,850	-0.21(-1.28%)
Apr 17, 2023	16.03	16.64	16.03	16.38	8,814	+0.21(+1.30%)
Apr 14, 2023	15.90	16.17	15.72	16.17	14,460	+0.02(+0.12%)
Apr 13, 2023	15.98	16.29	15.72	16.15	22,985	-0.04(-0.25%)
Apr 12, 2023	16.18	16.23	15.20	16.19	39,466	+0.18(+1.12%)
Apr 11, 2023	17.50	17.50	15.84	16.01	18,178	-0.09(-0.56%)
Apr 10, 2023	16.12	16.53	15.99	16.10	60,864	-0.21(-1.29%)
Apr 06, 2023	16.79	16.79	16.14	16.31	29,822	-0.29(-1.75%)
Apr 05, 2023	17.11	17.11	16.54	16.60	20,345	-0.44(-2.58%)
Apr 04, 2023	17.50	17.50	16.88	17.04	12,962	-0.45(-2.57%)
Apr 03, 2023	17.55	17.65	17.38	17.49	9,399	-0.11(-0.63%)
Mar 31, 2023	17.85	17.89	17.52	17.60	38,490	-0.28(-1.57%)
Mar 30, 2023	17.56	17.88	17.39	17.88	10,957	-0.02(-0.11%)
Mar 29, 2023	17.92	18.10	17.71	17.90	28,688	-0.10(-0.56%)
Mar 28, 2023	18.05	18.09	17.82	18.00	8,678	-0.25(-1.37%)
Mar 27, 2023	18.06	18.28	17.77	18.25	7,212	+0.25(+1.39%)
Mar 24, 2023	18.19	18.45	17.89	18.00	15,575	-0.46(-2.49%)
Mar 23, 2023	18.60	18.60	18.26	18.46	8,353	-0.14(-0.75%)
Mar 22, 2023	19.09	19.11	18.52	18.60	13,081	-0.50(-2.62%)
Mar 21, 2023	18.98	19.20	18.40	19.10	8,095	+0.40(+2.14%)
Mar 20, 2023	19.04	19.07	18.39	18.70	16,569	-0.37(-1.94%)
Mar 17, 2023	18.88	19.18	18.88	19.07	34,464	+0.05(+0.26%)
Mar 16, 2023	18.30	19.02	18.25	19.02	15,039	+0.43(+2.31%)
Mar 15, 2023	18.67	19.00	18.13	18.59	16,507	-0.42(-2.21%)
Mar 14, 2023	19.48	19.48	18.79	19.01	14,162	+0.03(+0.16%)
Mar 13, 2023	19.37	19.73	18.88	18.98	11,971	-0.65(-3.31%)
Mar 10, 2023	20.20	20.35	18.95	19.63	17,543	-0.48(-2.39%)
Mar 09, 2023	20.25	20.38	20.00	20.11	20,944	+0.11(+0.55%)
Mar 08, 2023	20.40	20.40	19.86	20.00	11,670	-0.33(-1.62%)
Mar 07, 2023	19.62	20.38	19.62	20.33	10,666	+0.74(+3.78%)
Mar 06, 2023	20.16	20.19	19.48	19.59	16,708	-0.91(-4.44%)
Mar 03, 2023	20.50	20.82	20.30	20.50	13,553	+0.00(+0.00%)
Mar 02, 2023	20.48	20.50	20.46	20.50	22,774	+0.02(+0.10%)

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.