Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	17.59	18.28	17.42	17.55	561,369	-0.11(-0.62%)
May 30, 2023	17.23	17.73	17.12	17.66	489,666	+0.56(+3.27%)
May 26, 2023	17.25	17.77	17.04	17.10	525,223	-0.11(-0.64%)
May 25, 2023	17.18	17.36	16.79	17.21	422,282	+0.03(+0.17%)
May 24, 2023	16.85	17.38	16.77	17.18	444,595	+0.12(+0.70%)
May 23, 2023	17.27	17.75	17.00	17.06	439,623	-0.34(-1.95%)
May 22, 2023	16.38	17.62	16.38	17.40	634,615	+1.14(+7.01%)
May 19, 2023	16.29	16.34	15.91	16.26	448,417	+0.09(+0.56%)
May 18, 2023	15.50	16.25	15.43	16.17	588,271	+0.73(+4.73%)
May 17, 2023	15.04	15.57	14.96	15.44	435,854	+0.48(+3.21%)
May 16, 2023	14.74	15.04	14.54	14.96	506,407	+0.08(+0.54%)
May 15, 2023	15.20	15.20	14.50	14.88	426,000	-0.38(-2.49%)
May 12, 2023	15.28	15.65	14.95	15.26	825,962	+0.13(+0.86%)
May 11, 2023	14.39	15.29	14.35	15.13	779,517	+0.89(+6.25%)
May 10, 2023	13.27	14.60	13.27	14.24	1,701,810	+1.62(+12.84%)
May 09, 2023	12.46	12.72	12.40	12.62	805,942	+0.06(+0.48%)
May 08, 2023	12.27	12.64	12.26	12.56	675,701	+0.41(+3.37%)
May 05, 2023	11.98	12.28	11.89	12.15	970,968	+0.28(+2.36%)
May 04, 2023	12.24	12.24	11.73	11.87	700,856	-0.34(-2.78%)
May 03, 2023	12.73	12.74	12.18	12.21	744,471	-0.42(-3.33%)
May 02, 2023	13.57	13.65	12.51	12.63	947,919	-0.99(-7.27%)
May 01, 2023	13.66	13.76	13.51	13.62	237,734	-0.04(-0.29%)
Apr 28, 2023	13.78	13.81	13.53	13.66	407,567	-0.25(-1.80%)
Apr 27, 2023	13.47	14.19	13.43	13.91	420,032	+0.56(+4.19%)
Apr 26, 2023	13.59	13.71	13.27	13.35	330,319	-0.17(-1.26%)
Apr 25, 2023	13.63	13.82	13.45	13.52	311,137	-0.18(-1.31%)
Apr 24, 2023	14.08	14.13	13.54	13.70	370,660	-0.38(-2.70%)
Apr 21, 2023	14.15	14.30	13.97	14.08	256,905	-0.07(-0.49%)
Apr 20, 2023	14.00	14.24	13.90	14.15	281,931	-0.02(-0.14%)
Apr 19, 2023	14.17	14.58	14.12	14.17	323,435	-0.15(-1.05%)
Apr 18, 2023	14.34	14.41	14.14	14.32	320,328	+0.03(+0.21%)
Apr 17, 2023	14.18	14.50	14.11	14.29	254,684	+0.04(+0.28%)
Apr 14, 2023	14.55	14.71	14.23	14.25	274,318	-0.30(-2.06%)
Apr 13, 2023	14.16	15.10	14.15	14.55	583,985	+0.74(+5.36%)
Apr 12, 2023	14.37	14.50	13.78	13.81	269,959	-0.38(-2.68%)
Apr 11, 2023	14.11	14.37	14.08	14.19	249,233	+0.10(+0.71%)
Apr 10, 2023	13.78	14.10	13.74	14.09	292,187	+0.21(+1.51%)
Apr 06, 2023	13.56	14.00	13.42	13.88	344,154	+0.31(+2.28%)
Apr 05, 2023	13.64	13.64	13.22	13.57	367,975	-0.21(-1.52%)
Apr 04, 2023	13.94	14.08	13.67	13.78	251,292	-0.08(-0.58%)
Apr 03, 2023	13.82	13.86	13.48	13.86	396,552	+0.04(+0.29%)
Mar 31, 2023	13.66	13.99	13.46	13.82	344,444	+0.32(+2.37%)
Mar 30, 2023	13.57	13.70	13.28	13.50	474,324	+0.11(+0.82%)
Mar 29, 2023	13.25	13.42	13.20	13.39	225,112	+0.27(+2.06%)
Mar 28, 2023	13.62	13.62	13.10	13.12	341,785	-0.51(-3.74%)
Mar 27, 2023	13.79	13.80	13.48	13.63	326,610	+0.00(+0.00%)
Mar 24, 2023	13.31	13.66	13.30	13.63	242,522	+0.26(+1.94%)
Mar 23, 2023	13.24	13.64	13.12	13.37	260,065	+0.34(+2.61%)
Mar 22, 2023	13.31	13.52	13.03	13.03	273,700	-0.32(-2.40%)
Mar 21, 2023	13.06	13.39	12.98	13.35	355,999	+0.43(+3.33%)
Mar 20, 2023	13.01	13.15	12.85	12.92	354,455	-0.20(-1.52%)
Mar 17, 2023	13.24	13.44	12.96	13.12	692,764	-0.13(-0.98%)
Mar 16, 2023	13.15	13.55	13.02	13.25	411,889	+0.00(+0.00%)
Mar 15, 2023	13.01	13.38	13.00	13.25	397,241	-0.07(-0.53%)
Mar 14, 2023	13.32	13.56	13.19	13.32	447,596	+0.36(+2.78%)
Mar 13, 2023	12.79	13.14	12.52	12.96	545,066	+0.01(+0.08%)
Mar 10, 2023	13.20	13.32	12.77	12.95	778,243	-0.26(-1.97%)
Mar 09, 2023	13.54	13.76	13.18	13.21	635,701	-0.38(-2.80%)
Mar 08, 2023	14.10	14.22	13.57	13.59	722,053	-0.38(-2.72%)
Mar 07, 2023	13.50	14.15	13.36	13.97	1,305,855	+0.46(+3.40%)
Mar 06, 2023	13.68	13.79	13.42	13.51	533,245	-0.11(-0.81%)
Mar 03, 2023	13.68	13.98	13.60	13.62	559,793	+0.04(+0.29%)
Mar 02, 2023	13.85	13.88	13.34	13.58	602,689	-0.44(-3.14%)

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.