Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	16.15	16.31	15.63	15.77	211,036	-0.46(-2.83%)
May 30, 2023	16.33	16.40	16.09	16.23	129,856	-0.10(-0.61%)
May 26, 2023	15.99	16.37	15.99	16.33	150,233	+0.30(+1.87%)
May 25, 2023	15.99	16.18	15.88	16.03	146,286	-0.08(-0.50%)
May 24, 2023	16.34	16.34	16.03	16.11	151,017	-0.29(-1.77%)
May 23, 2023	16.17	16.63	15.78	16.40	169,518	+0.26(+1.61%)
May 22, 2023	15.95	16.24	15.87	16.14	153,560	+0.26(+1.64%)
May 19, 2023	16.28	16.41	15.84	15.88	136,511	-0.25(-1.55%)
May 18, 2023	16.23	16.34	15.83	16.13	127,675	-0.20(-1.22%)
May 17, 2023	15.94	16.36	15.80	16.33	189,964	+0.51(+3.22%)
May 16, 2023	15.92	16.04	15.48	15.82	154,849	-0.20(-1.25%)
May 15, 2023	15.47	16.10	15.45	16.02	190,534	+0.56(+3.62%)
May 12, 2023	15.38	15.71	15.35	15.46	145,369	+0.15(+0.98%)
May 11, 2023	15.13	15.62	15.02	15.31	630,831	+0.18(+1.19%)
May 10, 2023	15.47	15.52	14.97	15.13	438,402	-0.17(-1.11%)
May 09, 2023	16.02	16.02	14.66	15.30	256,438	-0.54(-3.41%)
May 08, 2023	16.26	16.26	15.65	15.84	221,731	-0.24(-1.49%)
May 05, 2023	16.29	16.45	15.70	16.08	197,647	+0.07(+0.44%)
May 04, 2023	16.15	16.18	15.80	16.01	216,752	-0.24(-1.48%)
May 03, 2023	16.84	16.84	16.24	16.25	162,715	-0.37(-2.23%)
May 02, 2023	16.84	16.84	16.32	16.62	191,275	-0.32(-1.89%)
May 01, 2023	17.03	17.38	16.85	16.94	114,869	-0.13(-0.76%)
Apr 28, 2023	17.23	17.35	16.95	17.07	143,225	-0.09(-0.52%)
Apr 27, 2023	17.06	17.22	16.85	17.16	142,286	+0.27(+1.60%)
Apr 26, 2023	16.86	17.11	16.74	16.89	138,121	-0.04(-0.27%)
Apr 25, 2023	17.32	17.42	16.89	16.93	185,922	-0.46(-2.67%)
Apr 24, 2023	17.27	17.62	17.20	17.40	113,618	+0.16(+0.93%)
Apr 21, 2023	17.16	17.39	17.16	17.24	122,927	+0.05(+0.29%)
Apr 20, 2023	17.28	17.34	16.91	17.19	164,873	-0.10(-0.58%)
Apr 19, 2023	17.34	17.40	17.14	17.29	147,348	-0.06(-0.35%)
Apr 18, 2023	17.57	17.57	17.10	17.35	174,820	-0.22(-1.25%)
Apr 17, 2023	17.48	17.62	17.35	17.57	144,949	+0.09(+0.51%)
Apr 14, 2023	18.12	18.27	17.29	17.48	171,925	-0.72(-3.96%)
Apr 13, 2023	18.00	18.37	17.86	18.20	192,424	+0.26(+1.45%)
Apr 12, 2023	18.28	18.34	17.78	17.94	167,422	-0.14(-0.77%)
Apr 11, 2023	18.30	18.41	17.89	18.08	211,395	-0.26(-1.42%)
Apr 10, 2023	18.07	18.38	17.92	18.34	405,222	+0.31(+1.72%)
Apr 06, 2023	17.72	18.05	17.65	18.03	224,853	+0.35(+1.98%)
Apr 05, 2023	17.79	17.87	17.56	17.68	175,460	-0.14(-0.79%)
Apr 04, 2023	18.77	18.77	17.62	17.82	139,342	-0.69(-3.73%)
Apr 03, 2023	18.35	18.64	18.12	18.51	302,916	+0.22(+1.20%)
Mar 31, 2023	18.10	18.32	18.02	18.29	332,601	+0.26(+1.44%)
Mar 30, 2023	17.97	18.23	17.85	18.03	185,986	+0.16(+0.90%)
Mar 29, 2023	17.71	17.92	17.60	17.87	335,169	+0.37(+2.11%)
Mar 28, 2023	17.27	17.75	17.10	17.50	365,534	+0.04(+0.23%)
Mar 27, 2023	17.89	18.10	17.38	17.46	300,817	-0.30(-1.69%)
Mar 24, 2023	17.90	17.98	17.59	17.76	240,214	-0.30(-1.66%)
Mar 23, 2023	18.27	18.43	18.02	18.06	193,396	-0.15(-0.82%)
Mar 22, 2023	18.51	18.62	18.18	18.21	188,617	-0.26(-1.41%)
Mar 21, 2023	18.76	18.87	18.26	18.47	156,817	-0.08(-0.43%)
Mar 20, 2023	18.37	19.00	18.20	18.55	206,947	+0.37(+2.04%)
Mar 17, 2023	18.38	18.44	18.12	18.18	774,632	-0.47(-2.52%)
Mar 16, 2023	18.30	18.65	18.17	18.65	269,486	+0.08(+0.43%)
Mar 15, 2023	18.49	18.63	18.29	18.57	210,220	-0.36(-1.90%)
Mar 14, 2023	19.13	19.31	18.83	18.93	248,622	+0.26(+1.39%)
Mar 13, 2023	18.80	18.92	18.56	18.67	233,901	-0.41(-2.15%)
Mar 10, 2023	19.57	19.57	18.75	19.08	338,366	-0.61(-3.10%)
Mar 09, 2023	19.90	20.06	19.67	19.69	214,191	-0.22(-1.10%)
Mar 08, 2023	20.17	20.17	19.72	19.91	171,011	-0.09(-0.45%)
Mar 07, 2023	19.96	20.10	19.77	20.00	173,870	-0.01(-0.05%)
Mar 06, 2023	20.08	20.08	19.77	20.01	261,996	-0.09(-0.45%)
Mar 03, 2023	20.35	20.41	20.04	20.10	337,710	-0.21(-1.03%)
Mar 02, 2023	19.73	20.34	19.50	20.31	266,924	+0.24(+1.20%)

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.