Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	20.19	20.29	19.60	19.95	62,791	-0.30(-1.48%)
May 30, 2023	20.39	20.39	19.98	20.25	18,524	-0.10(-0.49%)
May 26, 2023	20.37	20.59	20.23	20.35	23,577	-0.10(-0.47%)
May 25, 2023	20.66	20.83	20.30	20.45	23,611	-0.29(-1.39%)
May 24, 2023	21.36	21.36	20.74	20.74	21,976	-0.89(-4.10%)
May 23, 2023	22.09	22.09	21.17	21.62	87,033	-0.42(-1.92%)
May 22, 2023	21.32	22.23	21.19	22.05	29,769	+0.74(+3.48%)
May 19, 2023	21.76	22.06	21.08	21.30	31,193	-0.39(-1.82%)
May 18, 2023	22.06	22.30	21.61	21.70	51,593	-0.28(-1.27%)
May 17, 2023	20.29	22.11	20.29	21.98	79,245	+1.73(+8.56%)
May 16, 2023	20.37	20.68	20.14	20.25	34,719	-0.30(-1.45%)
May 15, 2023	19.24	20.57	19.24	20.54	32,424	+1.43(+7.46%)
May 12, 2023	18.08	19.19	18.08	19.12	28,510	+1.19(+6.66%)
May 11, 2023	18.17	18.17	17.72	17.92	49,873	-0.39(-2.10%)
May 10, 2023	18.40	18.49	17.89	18.31	32,125	+0.19(+1.06%)
May 09, 2023	17.94	18.38	17.82	18.12	24,216	+0.19(+1.07%)
May 08, 2023	17.67	18.18	17.58	17.92	24,029	+0.37(+2.08%)
May 05, 2023	17.36	17.78	17.36	17.56	32,043	+0.55(+3.23%)
May 04, 2023	17.21	17.48	16.79	17.01	58,362	-0.44(-2.54%)
May 03, 2023	17.58	17.74	17.38	17.45	86,657	-0.05(-0.28%)
May 02, 2023	18.10	18.13	17.45	17.50	34,916	-0.64(-3.51%)
May 01, 2023	17.68	18.23	17.68	18.14	30,954	+0.36(+2.00%)
Apr 28, 2023	17.61	17.96	17.56	17.78	37,872	+0.16(+0.93%)
Apr 27, 2023	17.79	17.90	17.48	17.62	68,647	-0.02(-0.11%)
Apr 26, 2023	17.99	18.14	17.46	17.64	97,123	-0.53(-2.92%)
Apr 25, 2023	18.83	19.18	18.06	18.16	46,134	-0.93(-4.89%)
Apr 24, 2023	18.90	19.21	18.77	19.10	14,660	+0.18(+0.97%)
Apr 21, 2023	19.38	20.00	18.88	18.92	31,067	-0.55(-2.82%)
Apr 20, 2023	19.69	19.84	19.27	19.47	27,658	-0.36(-1.80%)
Apr 19, 2023	19.81	19.89	19.71	19.82	9,426	-0.07(-0.34%)
Apr 18, 2023	19.94	20.11	19.73	19.89	28,417	+0.04(+0.19%)
Apr 17, 2023	19.25	19.91	19.25	19.85	17,343	+0.54(+2.79%)
Apr 14, 2023	19.47	19.84	19.15	19.31	27,384	-0.19(-0.99%)
Apr 13, 2023	19.37	19.73	19.37	19.50	15,909	+0.19(+1.00%)
Apr 12, 2023	19.92	19.93	19.26	19.31	21,454	-0.37(-1.86%)
Apr 11, 2023	19.31	19.80	19.31	19.68	29,716	+0.54(+2.82%)
Apr 10, 2023	18.26	19.38	18.25	19.14	36,027	+0.69(+3.76%)
Apr 06, 2023	18.46	18.48	18.15	18.44	14,337	+0.15(+0.84%)
Apr 05, 2023	18.82	19.10	18.24	18.29	28,521	-0.67(-3.56%)
Apr 04, 2023	18.96	19.19	18.75	18.96	67,980	-0.10(-0.51%)
Apr 03, 2023	19.08	19.29	18.88	19.06	96,622	-0.03(-0.15%)
Mar 31, 2023	18.34	19.26	18.34	19.09	55,578	+0.75(+4.10%)
Mar 30, 2023	17.65	18.35	17.58	18.34	36,163	+0.71(+4.04%)
Mar 29, 2023	16.97	17.65	16.97	17.63	30,090	+0.71(+4.21%)
Mar 28, 2023	16.98	17.15	16.85	16.91	21,391	-0.17(-1.01%)
Mar 27, 2023	16.70	17.16	16.70	17.09	36,645	+0.32(+1.90%)
Mar 24, 2023	16.30	16.81	16.19	16.77	43,254	+0.20(+1.22%)
Mar 23, 2023	16.59	17.02	16.44	16.57	45,915	-0.04(-0.23%)
Mar 22, 2023	16.80	17.09	16.49	16.60	36,855	-0.29(-1.71%)
Mar 21, 2023	16.93	17.18	16.58	16.89	49,473	+0.29(+1.74%)
Mar 20, 2023	16.71	16.90	16.45	16.60	38,864	+0.00(+0.00%)
Mar 17, 2023	16.61	16.62	16.23	16.60	97,682	-0.09(-0.52%)
Mar 16, 2023	16.76	16.78	16.34	16.69	46,790	-0.38(-2.20%)
Mar 15, 2023	16.89	17.20	16.41	17.07	78,604	-0.34(-1.94%)
Mar 14, 2023	17.75	17.75	17.15	17.40	44,573	+0.25(+1.46%)
Mar 13, 2023	17.52	17.52	16.93	17.15	49,328	-0.57(-3.21%)
Mar 10, 2023	18.09	18.12	17.53	17.72	39,227	-0.54(-2.95%)
Mar 09, 2023	18.38	18.60	18.06	18.26	37,071	-0.02(-0.11%)
Mar 08, 2023	18.66	18.66	17.91	18.28	67,776	-0.36(-1.91%)
Mar 07, 2023	18.82	18.82	17.87	18.64	62,706	+0.00(+0.00%)
Mar 06, 2023	19.49	19.66	18.63	18.64	35,062	-0.76(-3.92%)
Mar 03, 2023	19.28	19.53	19.10	19.40	19,331	+0.41(+2.18%)
Mar 02, 2023	18.73	19.10	18.69	18.98	13,653	+0.04(+0.20%)

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.