Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	12.58	12.58	12.36	12.44	51,391	-0.18(-1.43%)
May 30, 2023	12.70	12.79	12.62	12.62	3,685	-0.29(-2.25%)
May 26, 2023	13.07	13.07	12.91	12.91	2,785	+0.15(+1.18%)
May 25, 2023	12.95	13.00	12.76	12.76	7,423	-0.19(-1.47%)
May 24, 2023	13.05	13.28	12.88	12.95	83,673	-0.38(-2.85%)
May 23, 2023	13.34	13.48	13.33	13.33	150,190	-0.67(-4.79%)
May 22, 2023	13.85	14.00	13.79	14.00	560	+0.18(+1.30%)
May 19, 2023	13.72	13.82	13.72	13.82	40,224	+0.44(+3.29%)
May 18, 2023	13.39	13.41	13.38	13.38	4,013	-0.26(-1.91%)
May 17, 2023	13.72	13.72	13.64	13.64	1,087	-0.30(-2.15%)
May 16, 2023	14.02	14.02	13.88	13.94	3,092	-0.47(-3.26%)
May 15, 2023	14.40	14.44	14.39	14.41	34,506	+0.75(+5.45%)
May 12, 2023	13.64	13.66	13.64	13.66	410	-0.12(-0.91%)
May 11, 2023	13.89	13.89	13.79	13.79	2,330	-0.12(-0.86%)
May 10, 2023	13.98	13.98	13.91	13.91	953	-0.09(-0.64%)
May 09, 2023	13.93	14.05	13.93	14.00	2,081	-0.27(-1.89%)
May 08, 2023	14.39	14.39	14.27	14.27	2,435	-0.26(-1.78%)
May 05, 2023	14.52	14.58	14.52	14.53	3,719	+0.03(+0.20%)
May 04, 2023	14.51	14.54	14.50	14.50	4,895	-0.82(-5.38%)
May 03, 2023	15.26	15.32	15.26	15.32	675	+0.21(+1.36%)
May 02, 2023	15.11	15.15	15.11	15.12	1,599	-0.41(-2.62%)
May 01, 2023	15.40	15.53	15.28	15.53	6,806	+0.15(+0.95%)
Apr 28, 2023	15.33	15.38	15.33	15.38	1,535	-0.27(-1.73%)
Apr 27, 2023	15.51	15.65	15.51	15.65	4,933	+0.10(+0.64%)
Apr 26, 2023	15.58	15.58	15.55	15.55	5,095	+0.46(+3.05%)
Apr 25, 2023	15.21	15.21	15.09	15.09	5,071	-0.25(-1.63%)
Apr 24, 2023	15.35	15.48	15.34	15.34	1,693	-0.20(-1.26%)
Apr 21, 2023	15.62	15.62	15.54	15.54	1,185	-0.33(-2.11%)
Apr 20, 2023	15.89	15.97	15.87	15.87	3,423	+0.17(+1.08%)
Apr 19, 2023	15.80	15.80	15.67	15.70	6,263	-0.28(-1.75%)
Apr 18, 2023	16.06	16.09	15.90	15.98	3,385	+0.38(+2.42%)
Apr 17, 2023	15.71	15.71	15.60	15.60	474	-0.11(-0.68%)
Apr 14, 2023	15.70	15.74	15.64	15.71	3,914	-0.29(-1.81%)
Apr 13, 2023	16.00	16.00	16.00	16.00	590	+0.49(+3.19%)
Apr 12, 2023	15.73	15.94	15.51	15.51	5,733	-0.47(-2.97%)
Apr 11, 2023	16.00	16.01	15.98	15.98	832	-0.25(-1.54%)
Apr 10, 2023	16.21	16.64	16.21	16.23	5,477	-0.27(-1.67%)
Apr 06, 2023	16.50	16.50	16.50	16.50	342	+0.38(+2.39%)
Apr 05, 2023	16.30	16.30	16.12	16.12	1,147	-0.30(-1.86%)
Apr 04, 2023	16.28	16.43	16.28	16.43	462	+0.32(+2.02%)
Apr 03, 2023	15.90	16.11	15.90	16.10	6,104	+0.04(+0.22%)
Mar 31, 2023	16.07	16.07	16.07	16.07	678	-0.42(-2.58%)
Mar 30, 2023	16.51	16.51	16.39	16.49	879	+0.76(+4.83%)
Mar 29, 2023	15.73	15.73	15.73	15.73	475	-0.43(-2.66%)
Mar 28, 2023	16.14	16.20	16.14	16.16	1,170	+0.15(+0.94%)
Mar 27, 2023	16.00	16.09	15.98	16.01	3,722	+0.21(+1.33%)
Mar 24, 2023	15.80	15.80	15.80	15.80	518	+0.10(+0.64%)
Mar 23, 2023	15.79	15.83	15.70	15.70	3,688	+0.08(+0.51%)
Mar 22, 2023	15.68	15.71	15.62	15.62	1,122	-0.03(-0.20%)
Mar 21, 2023	15.74	15.74	15.65	15.65	1,735	+0.50(+3.31%)
Mar 20, 2023	14.98	15.15	14.98	15.15	9,556	-0.32(-2.07%)
Mar 17, 2023	15.41	15.49	15.41	15.47	2,896	-0.04(-0.26%)
Mar 16, 2023	15.48	15.51	15.13	15.51	4,828	+0.37(+2.44%)
Mar 15, 2023	15.04	15.17	14.88	15.14	2,565	-0.25(-1.62%)
Mar 14, 2023	15.38	15.43	15.38	15.39	3,490	+0.19(+1.25%)
Mar 13, 2023	15.55	15.55	15.20	15.20	3,626	+0.40(+2.70%)
Mar 10, 2023	14.75	14.80	14.75	14.80	2,124	-0.12(-0.77%)
Mar 09, 2023	15.10	15.10	14.89	14.92	2,532	-0.29(-1.94%)
Mar 08, 2023	15.24	15.28	15.21	15.21	967	-0.23(-1.49%)
Mar 07, 2023	15.49	15.50	15.44	15.44	10,229	-0.30(-1.91%)
Mar 06, 2023	15.76	15.88	15.74	15.74	5,085	+0.21(+1.32%)
Mar 03, 2023	15.54	15.54	15.54	15.54	534	-0.33(-2.11%)
Mar 02, 2023	15.85	15.87	15.79	15.87	2,288	-0.05(-0.31%)

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.