Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	19.81	19.83	18.85	19.31	24,915	-0.59(-2.98%)
May 30, 2023	20.28	20.28	19.62	19.91	9,788	-0.24(-1.21%)
May 26, 2023	20.90	20.90	20.04	20.15	8,986	-0.88(-4.20%)
May 25, 2023	20.86	21.24	20.86	21.03	8,905	+0.16(+0.74%)
May 24, 2023	21.34	21.60	20.88	20.88	12,975	-0.72(-3.33%)
May 23, 2023	20.86	21.85	20.42	21.60	16,409	+0.72(+3.44%)
May 22, 2023	20.28	21.14	20.28	20.88	18,974	+0.85(+4.27%)
May 19, 2023	20.36	20.44	19.86	20.02	17,433	+0.18(+0.93%)
May 18, 2023	18.36	19.96	18.10	19.84	20,316	+1.20(+6.46%)
May 17, 2023	17.56	18.78	17.56	18.63	37,653	+1.16(+6.61%)
May 16, 2023	17.94	18.19	17.25	17.48	28,297	-0.48(-2.65%)
May 15, 2023	17.25	18.40	17.25	17.95	30,046	+0.48(+2.72%)
May 12, 2023	17.96	18.21	17.35	17.48	13,484	-0.30(-1.69%)
May 11, 2023	18.46	18.84	17.46	17.78	33,698	-0.75(-4.04%)
May 10, 2023	19.24	19.24	18.45	18.53	10,834	-0.21(-1.14%)
May 09, 2023	19.18	19.18	18.74	18.74	7,837	-0.52(-2.72%)
May 08, 2023	20.14	20.14	19.27	19.27	25,489	-0.88(-4.39%)
May 05, 2023	20.00	20.29	19.61	20.15	11,965	+0.48(+2.42%)
May 04, 2023	20.14	20.14	19.17	19.67	16,098	-0.52(-2.60%)
May 03, 2023	20.63	21.33	20.15	20.20	20,632	-0.42(-2.03%)
May 02, 2023	21.12	21.98	20.54	20.62	23,161	-0.56(-2.66%)
May 01, 2023	22.24	22.81	21.15	21.18	14,891	-0.96(-4.34%)
Apr 28, 2023	22.19	22.93	22.04	22.14	8,851	-0.05(-0.22%)
Apr 27, 2023	21.63	23.03	21.63	22.19	11,474	+0.50(+2.33%)
Apr 26, 2023	21.16	21.68	21.16	21.68	14,416	+0.52(+2.48%)
Apr 25, 2023	21.68	21.68	21.16	21.16	11,004	-0.62(-2.85%)
Apr 24, 2023	21.83	22.00	21.36	21.78	9,696	-0.17(-0.75%)
Apr 21, 2023	22.63	22.84	21.91	21.95	21,877	-1.04(-4.52%)
Apr 20, 2023	23.50	23.50	21.87	22.98	16,041	+0.72(+3.23%)
Apr 19, 2023	22.11	22.46	22.01	22.27	11,978	+0.29(+1.33%)
Apr 18, 2023	22.21	22.31	21.84	21.97	9,669	-0.04(-0.18%)
Apr 17, 2023	21.69	22.01	21.64	22.01	8,913	+0.28(+1.30%)
Apr 14, 2023	22.74	22.74	21.72	21.73	11,714	-0.51(-2.31%)
Apr 13, 2023	22.38	22.60	22.14	22.25	19,413	-0.13(-0.56%)
Apr 12, 2023	22.61	22.61	22.04	22.37	14,499	-0.03(-0.13%)
Apr 11, 2023	22.67	22.95	22.18	22.40	10,468	-0.08(-0.35%)
Apr 10, 2023	22.05	22.56	21.77	22.48	25,500	+0.05(+0.22%)
Apr 06, 2023	22.87	22.87	22.16	22.43	9,515	-0.29(-1.28%)
Apr 05, 2023	22.01	22.82	22.01	22.72	16,748	+0.50(+2.23%)
Apr 04, 2023	23.14	23.14	21.84	22.23	13,089	-0.76(-3.30%)
Apr 03, 2023	23.64	23.64	22.54	22.98	13,928	-0.63(-2.67%)
Mar 31, 2023	24.46	24.46	22.86	23.62	21,686	-0.05(-0.20%)
Mar 30, 2023	25.05	25.05	23.57	23.66	11,700	-1.31(-5.25%)
Mar 29, 2023	25.25	25.33	24.60	24.98	22,670	+0.05(+0.19%)
Mar 28, 2023	24.34	25.04	23.98	24.93	27,172	+0.78(+3.23%)
Mar 27, 2023	24.93	24.93	24.05	24.15	21,924	-0.34(-1.38%)
Mar 24, 2023	23.50	24.82	23.50	24.48	21,917	+1.01(+4.31%)
Mar 23, 2023	23.04	23.91	23.03	23.47	32,987	+0.69(+3.04%)
Mar 22, 2023	23.67	23.98	22.78	22.78	20,820	-0.86(-3.63%)
Mar 21, 2023	23.12	23.64	22.92	23.64	12,750	+1.00(+4.43%)
Mar 20, 2023	22.79	23.22	22.59	22.63	17,782	+0.21(+0.95%)
Mar 17, 2023	22.60	22.79	21.68	22.42	73,000	-0.48(-2.10%)
Mar 16, 2023	21.45	23.27	21.45	22.90	28,413	+1.42(+6.59%)
Mar 15, 2023	21.55	21.88	21.45	21.49	17,626	-0.44(-2.02%)
Mar 14, 2023	21.82	22.97	21.67	21.93	42,006	+1.01(+4.83%)
Mar 13, 2023	21.02	21.74	20.85	20.92	18,568	-0.92(-4.23%)
Mar 10, 2023	22.04	22.28	21.20	21.84	30,585	-0.32(-1.43%)
Mar 09, 2023	23.22	23.24	22.15	22.16	16,225	-1.08(-4.64%)
Mar 08, 2023	23.23	23.27	23.05	23.24	9,237	+0.03(+0.12%)
Mar 07, 2023	23.31	23.54	23.20	23.21	10,203	-0.56(-2.35%)
Mar 06, 2023	24.62	24.62	23.60	23.77	22,608	-0.65(-2.68%)
Mar 03, 2023	24.66	24.97	24.35	24.43	11,750	-0.42(-1.71%)
Mar 02, 2023	24.86	25.43	24.56	24.85	27,240	-0.06(-0.23%)

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.