Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	18.10	18.20	17.99	18.06	406,864	+0.05(+0.28%)
Jun 29, 2023	17.45	18.02	17.44	18.01	349,315	+0.58(+3.33%)
Jun 28, 2023	17.45	17.57	17.37	17.43	256,529	-0.13(-0.74%)
Jun 27, 2023	17.36	17.66	17.30	17.56	300,056	+0.19(+1.09%)
Jun 26, 2023	17.19	17.57	17.19	17.37	405,724	+0.19(+1.11%)
Jun 23, 2023	17.46	17.52	17.09	17.18	691,180	-0.48(-2.72%)
Jun 22, 2023	17.87	17.95	17.55	17.66	478,194	-0.29(-1.62%)
Jun 21, 2023	17.72	18.04	17.61	17.95	547,188	+0.10(+0.56%)
Jun 20, 2023	17.79	17.91	17.67	17.85	643,004	-0.03(-0.17%)
Jun 16, 2023	17.93	17.93	17.45	17.88	1,522,241	+0.34(+1.94%)
Jun 15, 2023	17.23	17.55	17.18	17.54	574,092	+0.20(+1.15%)
Jun 14, 2023	17.57	17.75	17.24	17.34	706,158	-0.26(-1.48%)
Jun 13, 2023	17.42	17.67	17.38	17.60	997,232	+0.21(+1.21%)
Jun 12, 2023	17.29	17.47	17.26	17.39	478,602	+0.10(+0.58%)
Jun 09, 2023	17.42	17.42	17.16	17.29	415,300	-0.02(-0.12%)
Jun 08, 2023	17.50	17.58	17.27	17.31	518,828	-0.23(-1.31%)
Jun 07, 2023	17.22	17.74	17.22	17.54	813,882	+0.43(+2.51%)
Jun 06, 2023	16.76	17.38	16.76	17.11	448,222	+0.33(+1.97%)
Jun 05, 2023	16.95	17.20	16.59	16.78	467,430	-0.65(-3.73%)
Jun 02, 2023	17.38	17.50	17.22	17.43	482,698	+0.19(+1.10%)
Jun 01, 2023	17.96	17.96	17.19	17.24	890,985	-0.74(-4.12%)
May 31, 2023	17.92	18.10	17.66	17.98	2,176,347	-0.11(-0.61%)
May 30, 2023	17.90	18.11	17.75	18.09	810,630	+0.33(+1.86%)
May 26, 2023	16.92	17.76	16.92	17.76	893,834	+0.91(+5.40%)
May 25, 2023	16.36	17.18	16.36	16.85	1,528,393	+0.51(+3.12%)
May 24, 2023	16.59	16.66	16.14	16.34	1,013,238	-0.34(-2.04%)
May 23, 2023	16.58	17.09	16.58	16.68	932,778	+0.10(+0.60%)
May 22, 2023	16.23	16.64	16.05	16.58	1,016,167	+0.36(+2.22%)
May 19, 2023	16.50	16.50	16.02	16.22	1,006,405	-0.12(-0.73%)
May 18, 2023	16.47	16.69	16.34	16.34	925,922	-0.11(-0.67%)
May 17, 2023	16.26	16.58	16.17	16.45	614,607	+0.28(+1.73%)
May 16, 2023	16.21	16.41	16.08	16.17	482,499	-0.19(-1.16%)
May 15, 2023	16.25	16.56	15.99	16.36	549,945	+0.21(+1.30%)
May 12, 2023	16.16	16.28	15.98	16.15	452,837	+0.10(+0.62%)
May 11, 2023	16.09	16.29	15.98	16.05	875,405	-0.15(-0.93%)
May 10, 2023	16.16	16.23	15.91	16.20	677,924	+0.33(+2.08%)
May 09, 2023	15.46	15.94	15.35	15.87	521,578	+0.15(+0.95%)
May 08, 2023	16.20	16.26	15.68	15.72	528,596	-0.54(-3.32%)
May 05, 2023	16.16	16.33	16.06	16.26	699,251	+0.28(+1.75%)
May 04, 2023	16.03	16.11	15.86	15.98	545,434	-0.23(-1.42%)
May 03, 2023	16.43	16.50	16.09	16.21	802,829	-0.18(-1.10%)
May 02, 2023	16.53	16.66	16.09	16.39	849,535	-0.32(-1.92%)
May 01, 2023	16.79	17.02	16.56	16.71	816,158	-0.17(-1.01%)
Apr 28, 2023	16.67	18.12	16.50	16.88	1,661,915	+1.06(+6.70%)
Apr 27, 2023	15.75	15.84	15.48	15.82	413,867	+0.18(+1.15%)
Apr 26, 2023	15.58	15.79	15.54	15.64	428,127	-0.01(-0.06%)
Apr 25, 2023	15.90	16.05	15.65	15.65	507,824	-0.38(-2.37%)
Apr 24, 2023	16.34	16.43	16.00	16.03	340,250	-0.32(-1.96%)
Apr 21, 2023	16.40	16.50	16.11	16.35	418,584	-0.09(-0.55%)
Apr 20, 2023	16.39	16.57	16.28	16.44	407,119	-0.01(-0.06%)
Apr 19, 2023	16.34	16.48	16.22	16.45	342,643	-0.07(-0.42%)
Apr 18, 2023	16.65	16.73	16.29	16.52	476,595	-0.04(-0.24%)
Apr 17, 2023	16.39	16.60	16.26	16.56	538,205	+0.16(+0.98%)
Apr 14, 2023	16.35	16.61	16.19	16.40	700,320	-0.09(-0.55%)
Apr 13, 2023	16.59	16.67	16.34	16.49	528,673	-0.05(-0.30%)
Apr 12, 2023	16.87	16.96	16.50	16.54	411,822	-0.18(-1.08%)
Apr 11, 2023	16.80	16.96	16.70	16.72	545,765	-0.04(-0.24%)
Apr 10, 2023	16.49	16.80	16.49	16.76	430,789	+0.19(+1.15%)
Apr 06, 2023	16.60	16.67	16.46	16.57	465,900	-0.10(-0.60%)
Apr 05, 2023	16.65	16.71	16.54	16.67	388,516	-0.10(-0.60%)
Apr 04, 2023	16.88	16.94	16.56	16.77	336,076	+0.01(+0.06%)

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.