Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	16.16	16.23	15.63	15.86	900,743	-0.34(-2.08%)
May 30, 2023	16.23	16.40	15.82	16.19	887,594	+0.02(+0.12%)
May 26, 2023	16.24	16.38	15.94	16.17	697,397	-0.04(-0.24%)
May 25, 2023	16.34	16.45	15.81	16.21	663,782	-0.25(-1.52%)
May 24, 2023	16.58	16.58	16.21	16.46	679,840	-0.22(-1.33%)
May 23, 2023	16.72	17.30	16.66	16.68	827,832	-0.02(-0.11%)
May 22, 2023	16.21	16.71	16.03	16.70	708,980	+0.67(+4.20%)
May 19, 2023	16.39	16.49	15.69	16.03	1,326,506	-0.32(-1.94%)
May 18, 2023	16.27	16.51	15.97	16.35	1,410,978	+0.08(+0.47%)
May 17, 2023	15.69	16.33	15.50	16.27	1,443,547	+0.88(+5.72%)
May 16, 2023	15.45	15.67	15.31	15.39	1,287,598	-0.04(-0.25%)
May 15, 2023	14.91	15.76	14.85	15.43	1,962,572	+0.63(+4.29%)
May 12, 2023	14.93	15.03	14.28	14.79	1,756,909	+0.00(+0.00%)
May 11, 2023	15.25	15.41	14.76	14.79	1,632,878	-0.65(-4.23%)
May 10, 2023	16.05	16.15	15.40	15.45	726,556	-0.37(-2.34%)
May 09, 2023	16.06	16.19	15.73	15.82	988,779	-0.37(-2.28%)
May 08, 2023	16.67	16.73	16.00	16.19	1,594,664	+0.00(+0.00%)
May 05, 2023	16.52	16.66	15.94	16.19	1,060,784	+0.34(+2.15%)
May 04, 2023	15.75	16.14	15.42	15.85	2,771,957	-0.27(-1.70%)
May 03, 2023	16.10	16.48	15.89	16.12	2,089,466	+0.14(+0.89%)
May 02, 2023	17.17	17.28	15.91	15.98	1,916,922	-1.27(-7.36%)
May 01, 2023	18.01	18.08	17.18	17.25	1,294,193	-0.85(-4.71%)
Apr 28, 2023	18.41	18.74	18.00	18.10	1,089,917	-0.26(-1.39%)
Apr 27, 2023	17.97	18.47	17.93	18.36	1,053,665	+0.50(+2.81%)
Apr 26, 2023	18.06	18.47	17.73	17.85	1,157,312	-0.13(-0.74%)
Apr 25, 2023	18.53	19.06	17.90	17.99	1,061,220	-0.79(-4.19%)
Apr 24, 2023	18.65	19.09	18.65	18.77	651,260	+0.07(+0.35%)
Apr 21, 2023	19.12	19.12	18.63	18.71	703,927	-0.27(-1.45%)
Apr 20, 2023	18.95	19.14	18.70	18.98	757,120	-0.25(-1.28%)
Apr 19, 2023	18.77	19.38	18.67	19.23	797,727	+0.55(+2.94%)
Apr 18, 2023	19.52	19.52	18.55	18.68	1,215,722	-0.86(-4.41%)
Apr 17, 2023	19.07	19.57	18.90	19.54	730,201	+0.30(+1.58%)
Apr 14, 2023	19.78	19.89	19.04	19.24	818,033	-0.18(-0.93%)
Apr 13, 2023	19.26	19.49	19.15	19.42	587,507	+0.15(+0.79%)
Apr 12, 2023	19.55	19.57	18.94	19.26	892,916	-0.11(-0.59%)
Apr 11, 2023	19.03	19.58	19.03	19.38	1,152,356	+0.39(+2.04%)
Apr 10, 2023	19.01	19.39	18.89	18.99	995,363	-0.16(-0.84%)
Apr 06, 2023	19.07	19.44	18.98	19.15	920,398	+0.07(+0.35%)
Apr 05, 2023	18.94	19.19	18.81	19.08	1,118,171	-0.19(-0.98%)
Apr 04, 2023	19.47	19.55	18.77	19.27	1,324,674	-0.18(-0.93%)
Apr 03, 2023	19.65	19.78	19.27	19.45	1,265,222	-0.09(-0.44%)
Mar 31, 2023	19.46	19.70	19.34	19.54	971,342	+0.19(+0.98%)
Mar 30, 2023	20.02	20.06	19.31	19.35	865,613	-0.54(-2.71%)
Mar 29, 2023	20.28	20.47	19.73	19.89	732,092	-0.22(-1.08%)
Mar 28, 2023	19.75	20.23	19.60	20.11	646,488	+0.27(+1.39%)
Mar 27, 2023	20.42	20.55	19.82	19.83	799,704	+0.07(+0.34%)
Mar 24, 2023	19.14	19.92	19.14	19.77	885,001	+0.31(+1.61%)
Mar 23, 2023	20.14	20.17	19.34	19.45	1,435,567	-0.42(-2.10%)
Mar 22, 2023	21.12	21.24	19.84	19.87	931,285	-1.32(-6.21%)
Mar 21, 2023	20.95	21.33	20.81	21.19	1,118,803	+1.08(+5.37%)
Mar 20, 2023	20.54	20.94	19.92	20.11	1,688,565	+0.09(+0.43%)
Mar 17, 2023	20.13	20.37	19.26	20.02	3,144,472	-0.50(-2.45%)
Mar 16, 2023	19.61	21.09	19.00	20.52	2,144,727	+0.69(+3.49%)
Mar 15, 2023	18.94	20.27	18.74	19.83	2,439,680	-0.22(-1.09%)
Mar 14, 2023	20.98	21.76	19.75	20.05	1,880,031	+0.93(+4.85%)
Mar 13, 2023	20.47	22.32	18.64	19.12	3,638,025	-2.69(-12.33%)
Mar 10, 2023	22.10	22.51	21.16	21.81	2,013,144	-0.79(-3.48%)
Mar 09, 2023	23.89	23.98	22.58	22.60	774,824	-1.53(-6.36%)
Mar 08, 2023	24.26	24.45	23.92	24.13	441,131	-0.15(-0.62%)
Mar 07, 2023	24.59	24.67	24.26	24.28	470,930	-0.49(-1.99%)
Mar 06, 2023	25.27	25.38	24.61	24.78	1,080,499	-0.54(-2.13%)
Mar 03, 2023	25.13	25.36	24.92	25.32	478,306	+0.38(+1.52%)
Mar 02, 2023	25.72	25.73	24.87	24.94	471,616	-1.00(-3.87%)

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.