Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	19.05	19.09	18.03	18.62	2,977,299	-0.62(-3.24%)
May 30, 2023	19.30	19.37	18.67	19.24	2,081,046	+0.00(+0.00%)
May 26, 2023	19.04	19.31	18.64	19.24	1,395,175	+0.18(+0.96%)
May 25, 2023	19.16	19.41	18.59	19.06	1,649,582	-0.20(-1.04%)
May 24, 2023	19.42	19.56	18.96	19.26	2,992,959	-0.39(-2.00%)
May 23, 2023	19.49	20.38	19.48	19.65	2,946,355	+0.17(+0.89%)
May 22, 2023	18.96	19.49	18.65	19.48	1,840,468	+0.76(+4.05%)
May 19, 2023	19.35	19.41	18.24	18.72	1,791,455	-0.56(-2.89%)
May 18, 2023	19.20	19.38	18.80	19.28	2,063,945	+0.08(+0.43%)
May 17, 2023	18.45	19.33	18.42	19.19	2,968,093	+1.14(+6.33%)
May 16, 2023	18.68	18.69	18.02	18.05	2,258,850	-0.45(-2.42%)
May 15, 2023	17.23	18.55	17.07	18.50	4,837,394	+1.65(+9.82%)
May 12, 2023	16.99	17.06	16.45	16.85	1,998,074	-0.01(-0.05%)
May 11, 2023	17.11	17.27	16.82	16.85	2,341,321	-0.50(-2.90%)
May 10, 2023	18.12	18.23	17.22	17.36	2,088,657	-0.37(-2.06%)
May 09, 2023	17.55	17.78	17.14	17.72	2,402,545	+0.05(+0.31%)
May 08, 2023	18.64	18.69	17.66	17.67	2,148,456	-0.65(-3.54%)
May 05, 2023	18.33	18.53	17.68	18.32	3,586,711	+0.89(+5.08%)
May 04, 2023	16.68	18.22	16.02	17.43	6,378,340	+0.13(+0.74%)
May 03, 2023	17.86	18.39	17.20	17.30	3,035,463	-0.45(-2.52%)
May 02, 2023	18.98	19.09	17.36	17.75	3,285,986	-1.40(-7.30%)
May 01, 2023	19.66	19.66	19.07	19.15	1,536,147	-0.37(-1.87%)
Apr 28, 2023	19.61	19.95	19.39	19.51	2,487,562	-0.17(-0.88%)
Apr 27, 2023	18.43	20.02	18.43	19.69	2,589,296	+1.44(+7.91%)
Apr 26, 2023	18.43	18.74	18.04	18.24	2,363,205	-0.10(-0.55%)
Apr 25, 2023	19.11	19.26	18.29	18.34	3,116,013	-1.30(-6.60%)
Apr 24, 2023	19.61	19.65	19.27	19.64	2,019,124	+0.13(+0.66%)
Apr 21, 2023	20.01	20.12	19.24	19.51	2,069,859	-0.55(-2.73%)
Apr 20, 2023	19.73	20.24	19.66	20.06	1,536,841	-0.28(-1.39%)
Apr 19, 2023	19.81	20.60	19.68	20.34	1,638,232	+0.69(+3.49%)
Apr 18, 2023	20.41	20.46	19.46	19.66	1,708,817	-0.78(-3.80%)
Apr 17, 2023	19.53	20.44	19.43	20.44	1,465,119	+0.72(+3.64%)
Apr 14, 2023	20.74	20.74	19.52	19.72	1,511,378	-0.64(-3.16%)
Apr 13, 2023	20.20	20.53	20.00	20.36	1,828,725	+0.27(+1.36%)
Apr 12, 2023	20.46	20.50	19.79	20.09	2,137,483	-0.21(-1.04%)
Apr 11, 2023	20.12	20.38	19.96	20.30	2,445,266	+0.32(+1.60%)
Apr 10, 2023	19.73	20.38	19.73	19.98	3,460,769	+0.10(+0.51%)
Apr 06, 2023	19.37	20.34	19.11	19.88	2,935,513	+1.11(+5.89%)
Apr 05, 2023	18.53	18.86	18.39	18.77	3,191,013	-0.16(-0.87%)
Apr 04, 2023	19.24	19.35	18.42	18.94	2,771,691	-0.27(-1.43%)
Apr 03, 2023	19.68	19.71	19.04	19.21	2,211,229	-0.36(-1.82%)
Mar 31, 2023	19.31	19.64	19.07	19.57	3,082,317	+0.40(+2.10%)
Mar 30, 2023	19.49	19.74	18.87	19.17	3,458,499	-0.02(-0.10%)
Mar 29, 2023	19.38	19.61	18.63	19.18	3,344,744	+0.05(+0.29%)
Mar 28, 2023	18.99	19.35	18.88	19.13	1,248,548	+0.12(+0.62%)
Mar 27, 2023	19.31	19.58	18.74	19.01	1,992,345	+0.26(+1.41%)
Mar 24, 2023	18.09	18.75	17.90	18.75	3,230,404	+0.30(+1.63%)
Mar 23, 2023	19.71	19.85	18.24	18.44	2,951,782	-1.12(-5.74%)
Mar 22, 2023	20.65	20.74	19.54	19.57	2,264,394	-1.13(-5.47%)
Mar 21, 2023	20.23	20.89	20.05	20.70	4,901,363	+1.34(+6.94%)
Mar 20, 2023	20.16	20.55	19.33	19.36	4,575,155	-0.48(-2.44%)
Mar 17, 2023	19.82	19.99	19.30	19.84	6,580,318	-0.20(-1.00%)
Mar 16, 2023	19.07	20.42	18.50	20.04	4,379,902	+0.66(+3.39%)
Mar 15, 2023	18.74	19.64	18.53	19.38	3,697,648	-0.28(-1.44%)
Mar 14, 2023	20.44	21.00	19.49	19.67	4,695,652	+0.90(+4.82%)
Mar 13, 2023	20.29	20.61	18.68	18.76	7,818,842	-3.09(-14.13%)
Mar 10, 2023	21.80	22.66	20.79	21.85	4,715,677	-0.71(-3.16%)
Mar 09, 2023	24.88	24.88	22.54	22.56	6,552,997	-2.43(-9.72%)
Mar 08, 2023	24.95	25.11	24.67	24.99	3,378,792	+0.07(+0.29%)
Mar 07, 2023	25.51	25.51	24.81	24.92	4,053,086	-0.72(-2.81%)
Mar 06, 2023	26.44	26.44	25.57	25.64	4,068,424	-0.58(-2.20%)
Mar 03, 2023	26.83	26.86	26.11	26.22	4,123,985	-0.34(-1.27%)
Mar 02, 2023	26.89	27.02	26.20	26.56	4,487,370	-0.80(-2.94%)

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.