Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	18.04	18.04	16.95	17.12	123,709	-0.92(-5.10%)
May 30, 2023	18.16	18.22	17.71	18.04	43,999	-0.10(-0.57%)
May 26, 2023	18.02	18.23	17.98	18.15	35,645	+0.08(+0.42%)
May 25, 2023	18.46	18.76	17.91	18.07	42,311	-0.45(-2.43%)
May 24, 2023	18.74	18.79	18.34	18.52	28,041	-0.22(-1.15%)
May 23, 2023	18.49	19.25	18.49	18.74	61,500	+0.05(+0.25%)
May 22, 2023	18.27	18.72	18.10	18.69	64,508	+0.69(+3.81%)
May 19, 2023	18.77	18.77	17.79	18.01	39,381	-0.46(-2.49%)
May 18, 2023	18.54	18.70	18.07	18.47	64,895	+0.11(+0.61%)
May 17, 2023	16.56	18.48	16.56	18.35	139,120	+1.60(+9.52%)
May 16, 2023	17.68	18.02	16.64	16.76	153,801	-1.14(-6.35%)
May 15, 2023	18.21	18.63	17.21	17.89	128,671	-0.50(-2.71%)
May 12, 2023	18.81	18.81	18.16	18.39	43,430	-0.31(-1.66%)
May 11, 2023	18.97	18.97	18.38	18.70	37,271	-0.24(-1.29%)
May 10, 2023	19.25	19.29	18.69	18.94	42,104	+0.07(+0.35%)
May 09, 2023	18.73	18.91	18.36	18.88	37,937	+0.05(+0.25%)
May 08, 2023	19.78	19.93	18.70	18.83	49,175	-0.65(-3.32%)
May 05, 2023	19.14	20.26	18.93	19.48	64,727	+0.78(+4.17%)
May 04, 2023	18.91	19.22	17.93	18.70	70,574	-0.46(-2.40%)
May 03, 2023	19.25	19.83	19.06	19.16	85,689	+0.13(+0.69%)
May 02, 2023	20.17	20.17	18.95	19.03	58,058	-1.28(-6.29%)
May 01, 2023	20.20	20.72	20.13	20.31	56,729	+0.04(+0.19%)
Apr 28, 2023	20.39	20.66	20.09	20.27	55,834	-0.19(-0.92%)
Apr 27, 2023	20.27	20.86	20.27	20.46	56,750	+0.23(+1.11%)
Apr 26, 2023	20.04	20.37	19.96	20.23	45,526	+0.20(+0.98%)
Apr 25, 2023	20.78	20.79	19.72	20.03	68,131	-0.82(-3.92%)
Apr 24, 2023	21.07	21.21	20.81	20.85	62,928	-0.25(-1.20%)
Apr 21, 2023	21.35	21.35	21.01	21.10	37,042	-0.30(-1.40%)
Apr 20, 2023	21.78	21.78	21.22	21.40	45,937	-0.31(-1.43%)
Apr 19, 2023	21.37	21.83	21.35	21.71	47,450	+0.41(+1.94%)
Apr 18, 2023	21.93	21.95	21.24	21.30	61,097	-0.54(-2.49%)
Apr 17, 2023	21.36	21.85	21.03	21.85	86,111	+0.53(+2.47%)
Apr 14, 2023	22.08	22.11	21.24	21.32	63,989	-0.58(-2.66%)
Apr 13, 2023	22.19	22.19	21.86	21.90	26,691	-0.24(-1.10%)
Apr 12, 2023	22.03	22.22	21.70	22.15	50,642	+0.21(+0.94%)
Apr 11, 2023	22.20	22.34	21.88	21.94	36,951	-0.16(-0.72%)
Apr 10, 2023	21.98	22.36	21.98	22.10	48,416	+0.20(+0.90%)
Apr 06, 2023	21.97	22.11	21.62	21.90	52,396	+0.01(+0.04%)
Apr 05, 2023	22.29	22.43	21.71	21.89	47,144	-0.39(-1.77%)
Apr 04, 2023	23.08	23.23	22.11	22.29	51,974	-0.99(-4.24%)
Apr 03, 2023	23.26	23.39	22.87	23.27	87,333	-0.11(-0.48%)
Mar 31, 2023	23.02	23.50	22.86	23.39	96,474	+0.45(+1.96%)
Mar 30, 2023	23.60	23.60	22.79	22.93	40,111	-0.57(-2.44%)
Mar 29, 2023	23.63	23.83	23.17	23.51	56,796	-0.02(-0.08%)
Mar 28, 2023	23.91	24.08	23.47	23.53	30,079	-0.50(-2.07%)
Mar 27, 2023	24.07	24.33	23.88	24.02	71,758	+0.29(+1.23%)
Mar 24, 2023	23.48	23.89	22.99	23.73	91,929	+0.13(+0.56%)
Mar 23, 2023	24.17	24.17	23.47	23.60	53,625	-0.37(-1.53%)
Mar 22, 2023	24.92	25.14	23.97	23.97	49,081	-0.96(-3.84%)
Mar 21, 2023	25.35	25.67	24.75	24.92	86,568	-0.14(-0.56%)
Mar 20, 2023	24.90	25.30	24.83	25.07	79,554	+0.46(+1.87%)
Mar 17, 2023	25.40	25.40	24.44	24.61	98,888	-0.93(-3.64%)
Mar 16, 2023	24.95	25.97	24.76	25.54	71,371	+0.26(+1.04%)
Mar 15, 2023	25.07	25.79	24.44	25.27	78,499	+0.05(+0.19%)
Mar 14, 2023	25.36	26.63	24.94	25.23	111,843	+0.90(+3.70%)
Mar 13, 2023	25.16	25.37	23.91	24.32	103,772	-1.18(-4.64%)
Mar 10, 2023	26.27	26.29	25.33	25.51	89,095	-0.89(-3.38%)
Mar 09, 2023	27.36	27.36	26.35	26.40	51,029	-1.00(-3.63%)
Mar 08, 2023	27.59	27.59	27.07	27.39	39,748	+0.01(+0.03%)
Mar 07, 2023	27.51	27.51	27.12	27.38	35,042	-0.21(-0.75%)
Mar 06, 2023	27.90	27.90	27.39	27.59	49,364	-0.16(-0.58%)
Mar 03, 2023	27.64	27.97	27.48	27.75	29,287	+0.02(+0.07%)
Mar 02, 2023	27.90	27.91	27.57	27.73	18,345	-0.24(-0.87%)

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.