Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	10.97	11.09	10.86	11.01	52,108,208	-0.07(-0.63%)
May 30, 2023	11.22	11.22	10.92	11.08	34,987,312	-0.43(-3.77%)
May 26, 2023	11.52	11.61	11.41	11.51	22,258,702	+0.34(+3.03%)
May 25, 2023	11.34	11.36	11.15	11.17	22,151,264	-0.22(-1.91%)
May 24, 2023	11.47	11.49	11.34	11.39	21,798,002	-0.20(-1.72%)
May 23, 2023	11.72	11.73	11.57	11.59	19,399,202	-0.30(-2.48%)
May 22, 2023	12.01	12.01	11.87	11.89	14,924,730	-0.15(-1.23%)
May 19, 2023	12.16	12.16	11.99	12.03	25,225,190	-0.20(-1.63%)
May 18, 2023	12.17	12.25	12.05	12.23	19,988,858	-0.06(-0.49%)
May 17, 2023	12.10	12.36	12.10	12.29	19,470,312	+0.41(+3.43%)
May 16, 2023	12.14	12.22	11.84	11.89	17,719,564	-0.34(-2.77%)
May 15, 2023	12.19	12.27	12.10	12.23	20,394,676	+0.26(+2.18%)
May 12, 2023	11.89	12.07	11.87	11.96	14,316,168	+0.06(+0.51%)
May 11, 2023	11.76	11.97	11.71	11.90	25,744,696	-0.25(-2.07%)
May 10, 2023	12.37	12.38	11.99	12.16	23,259,828	-0.09(-0.71%)
May 09, 2023	11.92	12.31	11.89	12.24	22,552,696	+0.17(+1.44%)
May 08, 2023	12.36	12.41	12.07	12.07	22,085,086	+0.00(+0.00%)
May 05, 2023	11.77	12.17	11.77	12.07	26,481,718	+0.47(+4.04%)
May 04, 2023	11.90	11.90	11.50	11.60	32,812,010	-0.37(-3.12%)
May 03, 2023	12.01	12.11	11.86	11.97	21,185,994	+0.02(+0.14%)
May 02, 2023	12.30	12.31	11.90	11.96	26,135,558	-0.37(-3.03%)
May 01, 2023	12.48	12.53	12.21	12.33	11,131,954	-0.18(-1.46%)
Apr 28, 2023	12.38	12.54	12.32	12.51	23,901,212	+0.07(+0.56%)
Apr 27, 2023	12.00	12.48	11.96	12.44	33,725,252	+0.38(+3.17%)
Apr 26, 2023	12.11	12.22	12.03	12.06	27,402,234	+0.11(+0.94%)
Apr 25, 2023	12.07	12.08	11.90	11.95	35,012,204	-0.33(-2.69%)
Apr 24, 2023	12.35	12.41	12.25	12.28	35,031,276	-0.11(-0.91%)
Apr 21, 2023	12.58	12.59	12.11	12.39	31,583,424	-0.39(-3.06%)
Apr 20, 2023	13.00	13.09	12.76	12.78	47,619,712	-0.22(-1.67%)
Apr 19, 2023	13.21	13.21	12.85	13.00	45,343,248	-0.69(-5.07%)
Apr 18, 2023	13.54	13.75	13.48	13.69	19,814,984	+0.08(+0.57%)
Apr 17, 2023	14.06	14.10	13.61	13.61	33,350,688	-0.24(-1.76%)
Apr 14, 2023	13.70	13.97	13.68	13.86	24,678,516	-0.08(-0.56%)
Apr 13, 2023	14.09	14.24	13.89	13.94	20,436,188	-0.16(-1.17%)
Apr 12, 2023	14.40	14.41	14.07	14.10	25,404,284	-0.16(-1.10%)
Apr 11, 2023	13.88	14.38	13.88	14.26	36,053,452	+0.91(+6.83%)
Apr 10, 2023	13.23	13.37	13.21	13.35	12,890,878	+0.23(+1.79%)
Apr 06, 2023	13.15	13.17	13.01	13.11	17,746,506	-0.07(-0.53%)
Apr 05, 2023	13.24	13.27	13.02	13.18	37,699,048	-0.06(-0.46%)
Apr 04, 2023	13.58	13.61	13.23	13.24	30,851,772	-0.43(-3.17%)
Apr 03, 2023	13.61	13.72	13.58	13.68	14,779,413	-0.03(-0.19%)
Mar 31, 2023	13.96	14.03	13.64	13.70	27,712,056	-0.14(-1.00%)
Mar 30, 2023	13.83	13.90	13.64	13.84	17,916,942	+0.29(+2.11%)
Mar 29, 2023	13.46	13.63	13.38	13.55	22,099,602	+0.29(+2.16%)
Mar 28, 2023	13.26	13.41	13.22	13.27	18,470,302	+0.27(+2.07%)
Mar 27, 2023	13.08	13.12	12.91	13.00	22,450,396	+0.02(+0.13%)
Mar 24, 2023	12.93	12.99	12.79	12.98	52,320,604	+0.00(+0.00%)
Mar 23, 2023	13.54	13.60	12.90	12.98	42,182,016	-0.51(-3.80%)
Mar 22, 2023	13.57	13.77	13.47	13.49	26,192,834	-0.16(-1.15%)
Mar 21, 2023	13.76	13.78	13.48	13.65	20,210,760	-0.12(-0.88%)
Mar 20, 2023	13.69	13.92	13.63	13.77	22,953,526	+0.06(+0.44%)
Mar 17, 2023	13.73	13.76	13.58	13.71	38,484,500	+0.17(+1.28%)
Mar 16, 2023	13.30	13.56	13.21	13.54	27,717,322	+0.15(+1.10%)
Mar 15, 2023	13.49	13.54	13.05	13.39	38,057,504	-0.45(-3.26%)
Mar 14, 2023	13.78	13.93	13.70	13.84	26,791,700	+0.19(+1.43%)
Mar 13, 2023	13.60	13.93	13.54	13.65	32,349,606	-0.11(-0.80%)
Mar 10, 2023	13.92	14.13	13.68	13.76	21,924,990	-0.23(-1.64%)
Mar 09, 2023	14.20	14.30	13.95	13.99	19,248,466	-0.21(-1.49%)
Mar 08, 2023	14.11	14.36	14.09	14.20	15,288,346	+0.34(+2.45%)
Mar 07, 2023	14.18	14.30	13.82	13.86	36,844,216	-0.31(-2.22%)
Mar 06, 2023	14.21	14.25	14.05	14.17	54,947,100	-0.36(-2.45%)
Mar 03, 2023	14.60	14.65	14.49	14.53	47,162,632	+0.01(+0.06%)
Mar 02, 2023	14.57	14.62	14.32	14.52	33,803,052	-0.19(-1.27%)

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.