Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	12.16	12.20	12.07	12.08	2,925,070	-0.13(-1.08%)
May 30, 2023	12.45	12.45	12.17	12.21	943,211	-0.26(-2.11%)
May 26, 2023	12.32	12.51	12.30	12.47	890,379	+0.14(+1.14%)
May 25, 2023	12.76	12.76	12.32	12.33	998,357	-0.53(-4.09%)
May 24, 2023	12.87	12.89	12.68	12.86	903,602	-0.10(-0.80%)
May 23, 2023	12.95	13.11	12.89	12.96	770,311	-0.02(-0.14%)
May 22, 2023	12.95	13.02	12.78	12.98	563,197	+0.08(+0.65%)
May 19, 2023	13.16	13.16	12.81	12.90	814,896	-0.14(-1.08%)
May 18, 2023	13.12	13.13	12.89	13.04	1,229,767	-0.07(-0.50%)
May 17, 2023	13.25	13.25	13.04	13.10	1,000,778	-0.06(-0.43%)
May 16, 2023	13.31	13.40	13.12	13.16	747,664	-0.23(-1.75%)
May 15, 2023	13.45	13.48	13.24	13.39	663,899	-0.04(-0.28%)
May 12, 2023	13.47	13.50	13.27	13.43	467,395	+0.00(+0.00%)
May 11, 2023	13.09	13.43	13.08	13.43	851,134	+0.32(+2.43%)
May 10, 2023	13.16	13.19	12.93	13.11	864,466	+0.12(+0.94%)
May 09, 2023	13.25	13.28	12.91	12.99	920,568	-0.38(-2.88%)
May 08, 2023	13.41	13.41	13.22	13.38	795,632	-0.07(-0.49%)
May 05, 2023	13.70	13.70	13.27	13.44	1,085,580	-0.13(-0.97%)
May 04, 2023	13.91	14.45	13.18	13.57	1,332,501	-0.73(-5.12%)
May 03, 2023	14.23	14.52	14.23	14.31	674,463	+0.10(+0.73%)
May 02, 2023	14.38	14.38	14.07	14.20	701,267	-0.26(-1.82%)
May 01, 2023	14.22	14.52	14.22	14.46	502,995	+0.21(+1.45%)
Apr 28, 2023	14.08	14.31	14.08	14.26	493,174	+0.11(+0.80%)
Apr 27, 2023	14.05	14.16	13.92	14.15	657,716	+0.10(+0.74%)
Apr 26, 2023	14.13	14.31	14.00	14.04	493,247	-0.20(-1.38%)
Apr 25, 2023	14.29	14.39	14.17	14.24	809,511	-0.15(-1.04%)
Apr 24, 2023	14.46	14.52	14.36	14.39	677,841	-0.06(-0.39%)
Apr 21, 2023	14.62	14.62	14.43	14.45	837,977	-0.08(-0.52%)
Apr 20, 2023	14.42	14.53	14.42	14.52	611,151	+0.07(+0.45%)
Apr 19, 2023	14.29	14.52	14.20	14.46	772,197	+0.18(+1.25%)
Apr 18, 2023	14.37	14.37	14.20	14.28	582,456	-0.07(-0.46%)
Apr 17, 2023	14.21	14.35	14.18	14.34	683,178	+0.16(+1.13%)
Apr 14, 2023	14.20	14.31	14.08	14.18	379,132	-0.05(-0.33%)
Apr 13, 2023	14.10	14.26	14.07	14.23	1,033,903	+0.22(+1.54%)
Apr 12, 2023	13.94	14.12	13.89	14.01	624,801	+0.08(+0.61%)
Apr 11, 2023	14.00	14.08	13.89	13.93	678,555	-0.09(-0.67%)
Apr 10, 2023	13.96	14.08	13.87	14.02	521,313	-0.03(-0.20%)
Apr 06, 2023	14.09	14.12	13.94	14.05	647,624	+0.01(+0.07%)
Apr 05, 2023	13.94	14.12	13.94	14.04	761,431	+0.11(+0.81%)
Apr 04, 2023	14.14	14.27	13.84	13.93	600,550	-0.18(-1.26%)
Apr 03, 2023	14.46	14.49	13.97	14.11	1,059,882	-0.30(-2.08%)
Mar 31, 2023	14.08	14.43	14.04	14.41	1,309,546	+0.40(+2.88%)
Mar 30, 2023	13.92	14.07	13.92	14.01	478,281	+0.09(+0.68%)
Mar 29, 2023	13.80	13.91	13.72	13.91	802,588	+0.21(+1.51%)
Mar 28, 2023	13.67	13.79	13.62	13.70	425,970	+0.02(+0.14%)
Mar 27, 2023	13.69	13.75	13.69	13.69	661,477	+0.13(+0.97%)
Mar 24, 2023	13.44	13.59	13.33	13.55	721,051	+0.13(+0.98%)
Mar 23, 2023	13.30	13.52	13.30	13.42	1,025,820	+0.11(+0.85%)
Mar 22, 2023	13.44	13.56	13.30	13.31	978,822	-0.13(-0.98%)
Mar 21, 2023	13.50	13.57	13.38	13.44	1,004,123	+0.11(+0.85%)
Mar 20, 2023	13.38	13.54	13.25	13.33	1,084,770	-0.02(-0.14%)
Mar 17, 2023	13.74	13.85	13.25	13.35	2,169,051	-0.49(-3.53%)
Mar 16, 2023	13.63	13.92	13.54	13.84	689,225	+0.16(+1.17%)
Mar 15, 2023	13.55	13.71	13.43	13.68	885,228	-0.10(-0.75%)
Mar 14, 2023	13.81	13.89	13.60	13.78	986,879	+0.19(+1.38%)
Mar 13, 2023	13.53	13.77	13.41	13.59	1,215,857	-0.09(-0.69%)
Mar 10, 2023	14.08	14.14	13.59	13.69	825,053	-0.44(-3.12%)
Mar 09, 2023	14.25	14.43	14.12	14.13	599,846	+0.01(+0.07%)
Mar 08, 2023	14.14	14.19	14.03	14.12	531,963	+0.04(+0.26%)
Mar 07, 2023	14.27	14.32	14.05	14.08	512,751	-0.15(-1.04%)
Mar 06, 2023	14.25	14.37	14.15	14.23	579,627	-0.02(-0.13%)
Mar 03, 2023	14.22	14.30	14.12	14.25	570,096	+0.06(+0.46%)
Mar 02, 2023	13.95	14.22	13.90	14.18	615,279	+0.17(+1.19%)

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.