Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	14.51	14.58	14.11	14.27	1,188,829	-0.32(-2.16%)
May 30, 2023	14.82	15.08	14.53	14.58	507,779	-0.07(-0.51%)
May 26, 2023	13.91	14.76	13.84	14.65	771,406	+0.82(+5.90%)
May 25, 2023	14.46	14.71	13.80	13.84	625,307	-0.69(-4.77%)
May 24, 2023	14.98	14.98	14.35	14.53	607,128	-0.54(-3.57%)
May 23, 2023	15.02	15.62	14.93	15.07	512,648	+0.07(+0.49%)
May 22, 2023	15.40	15.72	14.96	15.00	567,302	-0.25(-1.62%)
May 19, 2023	16.01	16.01	15.04	15.24	1,047,313	-0.63(-3.97%)
May 18, 2023	15.73	15.91	15.44	15.87	753,840	+0.15(+0.93%)
May 17, 2023	14.95	15.96	14.89	15.73	919,883	+1.07(+7.28%)
May 16, 2023	15.10	15.10	14.33	14.66	753,243	-0.34(-2.25%)
May 15, 2023	14.49	15.19	14.37	15.00	739,723	+0.55(+3.79%)
May 12, 2023	14.16	14.46	14.02	14.45	682,337	+0.39(+2.79%)
May 11, 2023	14.28	14.38	13.81	14.06	974,745	-0.38(-2.65%)
May 10, 2023	14.95	14.95	13.99	14.44	845,621	-0.14(-0.94%)
May 09, 2023	14.89	15.02	14.50	14.58	948,729	-0.30(-2.02%)
May 08, 2023	15.42	15.57	14.67	14.88	846,289	-0.40(-2.63%)
May 05, 2023	14.60	15.47	14.36	15.28	1,219,253	+1.00(+7.03%)
May 04, 2023	14.90	15.23	13.94	14.28	1,082,922	-1.20(-7.78%)
May 03, 2023	17.06	17.10	15.45	15.48	1,463,906	-1.53(-9.01%)
May 02, 2023	18.22	18.22	16.75	17.01	1,133,915	-1.34(-7.31%)
May 01, 2023	18.12	18.76	18.11	18.35	927,308	+0.21(+1.16%)
Apr 28, 2023	17.72	18.49	17.49	18.14	1,039,815	+0.48(+2.74%)
Apr 27, 2023	16.98	17.80	16.78	17.66	1,287,780	+0.86(+5.10%)
Apr 26, 2023	17.10	17.38	16.79	16.80	1,067,820	-0.29(-1.71%)
Apr 25, 2023	17.47	17.65	17.04	17.10	1,110,698	-0.63(-3.55%)
Apr 24, 2023	17.72	18.31	17.60	17.73	1,123,867	+0.01(+0.05%)
Apr 21, 2023	18.17	18.37	17.69	17.72	1,379,612	-0.49(-2.71%)
Apr 20, 2023	18.61	18.94	18.18	18.21	956,723	-0.82(-4.31%)
Apr 19, 2023	18.55	19.27	18.10	19.03	1,248,206	+0.32(+1.71%)
Apr 18, 2023	18.84	19.31	18.68	18.71	1,143,264	-0.04(-0.19%)
Apr 17, 2023	18.71	19.22	18.57	18.75	953,815	+0.04(+0.20%)
Apr 14, 2023	18.90	18.95	18.52	18.71	1,043,968	+0.07(+0.39%)
Apr 13, 2023	17.79	18.90	17.79	18.64	950,676	+0.98(+5.53%)
Apr 12, 2023	17.69	18.16	17.65	17.66	1,163,889	+0.16(+0.89%)
Apr 11, 2023	16.85	18.07	16.84	17.51	1,801,357	+0.70(+4.18%)
Apr 10, 2023	15.79	16.93	15.79	16.80	1,011,283	+0.85(+5.32%)
Apr 06, 2023	15.51	16.34	15.48	15.96	826,132	+0.46(+2.94%)
Apr 05, 2023	15.10	15.83	14.92	15.50	872,444	+0.34(+2.23%)
Apr 04, 2023	15.03	15.45	14.90	15.16	944,672	+0.22(+1.46%)
Apr 03, 2023	15.87	15.87	14.41	14.94	1,389,368	-0.71(-4.55%)
Mar 31, 2023	15.01	15.66	15.01	15.65	990,001	+0.71(+4.76%)
Mar 30, 2023	14.62	15.12	14.62	14.94	833,695	+0.50(+3.47%)
Mar 29, 2023	14.22	14.63	14.22	14.44	782,381	+0.32(+2.26%)
Mar 28, 2023	13.98	14.32	13.98	14.12	758,908	+0.14(+0.98%)
Mar 27, 2023	13.46	14.24	13.42	13.98	970,774	+0.64(+4.78%)
Mar 24, 2023	12.94	13.36	12.84	13.35	828,537	+0.32(+2.45%)
Mar 23, 2023	12.62	13.30	12.60	13.03	1,092,683	+0.60(+4.85%)
Mar 22, 2023	12.84	12.96	12.42	12.42	883,071	-0.50(-3.88%)
Mar 21, 2023	12.37	13.13	12.37	12.93	955,917	+0.83(+6.86%)
Mar 20, 2023	11.59	12.43	11.59	12.10	1,172,702	+0.56(+4.86%)
Mar 17, 2023	12.60	12.69	11.53	11.54	1,922,826	-1.41(-10.89%)
Mar 16, 2023	12.43	12.94	12.28	12.94	975,173	+0.35(+2.75%)
Mar 15, 2023	13.03	13.09	11.87	12.60	1,828,738	-0.71(-5.35%)
Mar 14, 2023	13.38	13.81	13.20	13.31	1,145,950	+0.22(+1.67%)
Mar 13, 2023	13.18	13.47	12.91	13.09	1,066,771	-0.26(-1.98%)
Mar 10, 2023	13.77	13.86	13.27	13.36	816,330	-0.47(-3.43%)
Mar 09, 2023	14.10	14.28	13.81	13.83	981,987	-0.25(-1.75%)
Mar 08, 2023	14.23	14.41	13.95	14.08	745,782	-0.10(-0.71%)
Mar 07, 2023	14.17	14.37	14.03	14.18	795,235	-0.05(-0.32%)
Mar 06, 2023	14.48	14.68	14.11	14.22	976,920	-0.08(-0.57%)
Mar 03, 2023	14.19	14.52	14.13	14.30	842,465	+0.34(+2.42%)
Mar 02, 2023	14.15	14.40	13.84	13.97	730,162	-0.37(-2.61%)

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.