Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	14.82	15.06	14.54	14.69	496,736	-0.21(-1.44%)
May 30, 2023	14.96	14.97	14.28	14.91	484,893	-0.03(-0.20%)
May 26, 2023	15.50	15.64	14.93	14.94	435,743	-0.53(-3.41%)
May 25, 2023	15.81	15.97	15.22	15.47	475,767	-0.31(-1.98%)
May 24, 2023	16.43	16.53	15.76	15.78	484,103	-0.73(-4.44%)
May 23, 2023	16.62	16.98	16.44	16.51	517,012	-0.10(-0.63%)
May 22, 2023	16.94	17.08	16.61	16.62	430,566	-0.29(-1.69%)
May 19, 2023	16.87	17.28	16.77	16.90	405,393	+0.14(+0.85%)
May 18, 2023	16.39	16.83	16.34	16.76	276,172	+0.25(+1.50%)
May 17, 2023	16.34	16.56	16.15	16.51	274,788	+0.37(+2.30%)
May 16, 2023	16.07	16.35	16.05	16.14	551,319	-0.10(-0.65%)
May 15, 2023	16.62	16.62	16.08	16.24	370,731	-0.38(-2.29%)
May 12, 2023	16.43	16.69	16.35	16.63	383,364	+0.27(+1.63%)
May 11, 2023	16.47	17.11	16.09	16.36	733,466	+0.27(+1.66%)
May 10, 2023	16.15	16.27	15.65	16.09	585,246	+0.31(+1.99%)
May 09, 2023	15.76	15.88	15.33	15.78	529,476	-0.13(-0.84%)
May 08, 2023	15.94	16.12	15.46	15.91	394,726	+0.14(+0.91%)
May 05, 2023	16.18	16.18	15.52	15.77	545,985	+0.03(+0.18%)
May 04, 2023	16.67	16.69	15.67	15.74	444,893	-1.14(-6.77%)
May 03, 2023	17.53	17.73	16.83	16.88	357,688	-0.59(-3.38%)
May 02, 2023	18.06	18.14	17.22	17.47	421,699	-0.70(-3.88%)
May 01, 2023	18.39	18.63	18.18	18.18	282,145	-0.27(-1.45%)
Apr 28, 2023	18.22	18.82	18.20	18.44	340,705	+0.25(+1.36%)
Apr 27, 2023	18.03	18.39	17.91	18.20	304,731	+0.17(+0.95%)
Apr 26, 2023	18.49	18.62	17.87	18.03	397,760	-0.63(-3.37%)
Apr 25, 2023	18.90	19.24	18.62	18.65	283,628	-0.54(-2.83%)
Apr 24, 2023	19.22	19.41	19.00	19.20	292,737	+0.01(+0.05%)
Apr 21, 2023	19.45	19.45	18.94	19.19	352,102	-0.28(-1.42%)
Apr 20, 2023	19.78	19.82	19.25	19.46	262,049	-0.41(-2.06%)
Apr 19, 2023	19.78	20.02	19.78	19.87	223,516	-0.11(-0.57%)
Apr 18, 2023	20.34	20.42	19.74	19.99	325,326	-0.31(-1.55%)
Apr 17, 2023	20.22	20.56	20.20	20.30	223,112	+0.22(+1.09%)
Apr 14, 2023	20.52	20.57	19.84	20.08	348,356	-0.30(-1.45%)
Apr 13, 2023	20.10	20.57	20.00	20.38	243,960	+0.14(+0.71%)
Apr 12, 2023	20.48	20.55	20.17	20.23	276,274	+0.08(+0.38%)
Apr 11, 2023	20.24	20.40	19.95	20.16	262,919	+0.06(+0.28%)
Apr 10, 2023	19.95	20.34	19.90	20.10	400,298	+0.15(+0.76%)
Apr 06, 2023	19.90	19.99	19.75	19.95	215,904	+0.10(+0.48%)
Apr 05, 2023	19.82	19.92	19.51	19.85	222,267	-0.10(-0.48%)
Apr 04, 2023	20.36	20.43	19.65	19.95	281,279	-0.34(-1.69%)
Apr 03, 2023	20.56	20.77	20.22	20.29	292,651	-0.15(-0.75%)
Mar 31, 2023	20.17	20.54	20.16	20.44	289,901	+0.37(+1.85%)
Mar 30, 2023	20.14	20.37	19.91	20.07	211,017	+0.04(+0.19%)
Mar 29, 2023	20.22	20.33	19.93	20.03	332,923	+0.10(+0.48%)
Mar 28, 2023	19.92	20.15	19.70	19.94	262,396	-0.01(-0.05%)
Mar 27, 2023	19.79	20.07	19.43	19.95	385,523	+0.37(+1.90%)
Mar 24, 2023	19.23	19.64	19.19	19.58	390,897	+0.18(+0.93%)
Mar 23, 2023	20.05	20.23	19.31	19.40	355,328	-0.60(-3.00%)
Mar 22, 2023	20.74	20.98	19.98	20.00	319,794	-0.66(-3.18%)
Mar 21, 2023	20.85	21.39	20.60	20.65	544,766	+0.35(+1.74%)
Mar 20, 2023	20.29	20.76	20.19	20.30	404,121	+0.48(+2.40%)
Mar 17, 2023	20.38	20.38	19.72	19.82	1,336,700	-0.74(-3.61%)
Mar 16, 2023	20.29	20.64	19.57	20.57	520,599	-0.22(-1.05%)
Mar 15, 2023	20.98	21.13	20.39	20.79	426,987	-0.83(-3.83%)
Mar 14, 2023	21.95	22.17	21.31	21.61	368,976	+0.33(+1.57%)
Mar 13, 2023	22.38	22.44	21.28	21.28	472,174	-1.45(-6.37%)
Mar 10, 2023	23.01	23.42	22.52	22.73	364,111	-0.52(-2.25%)
Mar 09, 2023	23.67	23.94	23.23	23.25	299,172	-0.51(-2.16%)
Mar 08, 2023	24.60	24.60	23.35	23.77	361,004	-0.75(-3.07%)
Mar 07, 2023	24.20	24.63	24.09	24.52	397,302	+0.38(+1.58%)
Mar 06, 2023	24.61	24.75	23.88	24.14	438,685	-0.43(-1.74%)
Mar 03, 2023	24.45	24.74	24.03	24.57	284,061	+0.17(+0.69%)
Mar 02, 2023	24.14	24.47	23.83	24.40	243,219	+0.37(+1.52%)

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.