Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	18.16	18.25	17.08	17.27	1,945,487	-1.00(-5.47%)
May 30, 2023	18.60	18.61	18.00	18.27	912,819	-0.13(-0.73%)
May 26, 2023	17.92	18.46	17.64	18.41	1,067,406	+0.41(+2.30%)
May 25, 2023	17.71	17.99	17.45	17.99	1,038,684	+0.04(+0.21%)
May 24, 2023	18.42	18.43	17.89	17.96	1,466,106	-0.61(-3.26%)
May 23, 2023	18.66	19.42	18.51	18.56	1,492,277	-0.09(-0.46%)
May 22, 2023	18.20	18.82	17.87	18.65	862,389	+0.64(+3.58%)
May 19, 2023	18.28	18.39	17.59	18.00	1,645,135	-0.11(-0.58%)
May 18, 2023	18.05	18.23	17.65	18.11	1,545,871	-0.02(-0.11%)
May 17, 2023	17.34	18.34	17.03	18.13	2,215,867	+1.15(+6.80%)
May 16, 2023	17.39	17.64	16.95	16.97	1,436,296	-0.47(-2.70%)
May 15, 2023	17.20	17.69	17.10	17.45	1,198,853	+0.25(+1.45%)
May 12, 2023	17.24	17.24	16.71	17.20	1,106,819	+0.05(+0.28%)
May 11, 2023	17.07	17.36	16.92	17.15	1,443,732	-0.45(-2.57%)
May 10, 2023	18.21	18.21	17.46	17.60	844,782	-0.19(-1.08%)
May 09, 2023	17.61	17.84	17.26	17.79	1,147,946	+0.10(+0.54%)
May 08, 2023	18.67	18.71	17.67	17.70	1,007,448	-0.68(-3.72%)
May 05, 2023	17.96	18.46	17.61	18.38	1,744,338	+1.15(+6.70%)
May 04, 2023	17.27	17.69	16.30	17.22	2,384,269	-0.55(-3.08%)
May 03, 2023	18.07	18.69	17.70	17.77	1,462,544	-0.21(-1.18%)
May 02, 2023	18.96	18.98	17.70	17.98	1,522,105	-1.07(-5.60%)
May 01, 2023	19.50	19.77	18.96	19.05	1,143,216	-0.39(-2.03%)
Apr 28, 2023	19.47	19.97	19.45	19.45	1,212,105	-0.20(-1.03%)
Apr 27, 2023	19.35	19.71	19.17	19.65	1,113,949	+0.38(+2.00%)
Apr 26, 2023	19.45	20.01	19.07	19.26	1,443,028	-0.22(-1.14%)
Apr 25, 2023	19.46	20.05	19.02	19.48	2,482,340	-0.31(-1.55%)
Apr 24, 2023	19.59	20.04	19.57	19.79	1,401,539	+0.22(+1.13%)
Apr 21, 2023	20.09	20.19	19.47	19.57	1,603,317	-0.52(-2.58%)
Apr 20, 2023	20.42	20.63	20.01	20.09	1,208,525	-0.67(-3.24%)
Apr 19, 2023	19.79	20.90	19.64	20.76	1,750,994	+1.03(+5.21%)
Apr 18, 2023	20.56	20.56	19.51	19.73	1,763,162	-0.74(-3.62%)
Apr 17, 2023	19.44	20.48	19.31	20.47	1,364,569	+0.96(+4.93%)
Apr 14, 2023	20.40	20.63	19.31	19.51	1,337,201	-0.64(-3.20%)
Apr 13, 2023	19.76	20.29	19.59	20.16	1,246,336	+0.46(+2.34%)
Apr 12, 2023	20.21	20.26	19.57	19.70	967,945	-0.19(-0.97%)
Apr 11, 2023	20.25	20.33	19.84	19.89	1,587,131	-0.28(-1.38%)
Apr 10, 2023	19.52	20.35	19.40	20.17	1,396,987	+0.46(+2.34%)
Apr 06, 2023	19.36	19.75	19.27	19.71	1,288,989	+0.45(+2.35%)
Apr 05, 2023	18.90	19.52	18.83	19.25	1,402,372	-0.20(-1.04%)
Apr 04, 2023	19.84	19.84	19.03	19.46	1,169,262	-0.24(-1.22%)
Apr 03, 2023	20.03	20.21	19.37	19.70	1,290,806	-0.27(-1.35%)
Mar 31, 2023	19.95	20.04	19.67	19.97	1,160,837	+0.19(+0.97%)
Mar 30, 2023	20.59	20.68	19.66	19.77	1,121,381	-0.61(-2.97%)
Mar 29, 2023	20.59	20.59	20.05	20.38	1,366,862	+0.12(+0.62%)
Mar 28, 2023	20.10	20.40	19.90	20.25	998,459	+0.03(+0.14%)
Mar 27, 2023	20.58	21.30	20.15	20.22	1,308,171	+0.29(+1.45%)
Mar 24, 2023	18.75	19.99	18.50	19.94	2,179,116	+0.86(+4.49%)
Mar 23, 2023	20.14	20.20	19.00	19.08	1,372,865	-0.96(-4.80%)
Mar 22, 2023	21.40	21.43	20.02	20.04	2,112,200	-1.36(-6.34%)
Mar 21, 2023	20.93	21.57	20.81	21.40	2,190,817	+1.24(+6.15%)
Mar 20, 2023	20.66	21.03	20.11	20.16	2,133,369	-0.08(-0.38%)
Mar 17, 2023	20.41	20.51	19.85	20.23	4,093,513	-0.68(-3.26%)
Mar 16, 2023	20.03	21.62	19.79	20.92	2,931,264	+0.51(+2.50%)
Mar 15, 2023	19.08	20.66	18.73	20.41	4,771,933	-0.31(-1.49%)
Mar 14, 2023	22.79	23.14	20.50	20.72	3,793,101	-0.16(-0.76%)
Mar 13, 2023	22.15	22.50	20.15	20.87	5,534,187	-2.21(-9.56%)
Mar 10, 2023	22.57	23.57	21.89	23.08	3,078,884	-0.13(-0.57%)
Mar 09, 2023	24.49	24.49	23.13	23.21	2,228,698	-1.51(-6.12%)
Mar 08, 2023	24.39	25.02	24.23	24.73	4,124,344	+0.37(+1.52%)
Mar 07, 2023	24.51	24.51	24.09	24.36	2,821,539	-0.29(-1.20%)
Mar 06, 2023	24.84	25.02	24.57	24.65	833,809	-0.17(-0.69%)
Mar 03, 2023	24.62	24.89	24.29	24.82	1,181,826	+0.35(+1.44%)
Mar 02, 2023	24.96	25.11	24.24	24.47	740,535	-0.69(-2.76%)

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.