Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	12.94	13.25	12.94	13.22	105,352	-0.11(-0.85%)
May 30, 2023	13.51	13.52	13.31	13.33	66,588	-0.54(-3.89%)
May 26, 2023	14.16	14.16	13.77	13.87	44,928	+0.09(+0.64%)
May 25, 2023	13.93	13.93	13.77	13.78	62,188	-0.23(-1.63%)
May 24, 2023	14.02	14.02	13.94	14.01	23,372	-0.29(-2.03%)
May 23, 2023	14.38	14.44	14.26	14.30	33,555	-0.20(-1.38%)
May 22, 2023	14.44	14.55	14.44	14.50	54,461	+0.21(+1.51%)
May 19, 2023	14.31	14.32	14.23	14.29	22,234	-0.18(-1.21%)
May 18, 2023	14.43	14.48	14.39	14.46	25,091	-0.20(-1.36%)
May 17, 2023	14.69	14.72	14.60	14.66	23,785	-0.29(-1.94%)
May 16, 2023	14.91	14.97	14.90	14.95	19,768	-0.52(-3.36%)
May 15, 2023	15.29	15.47	15.28	15.47	31,099	+0.28(+1.84%)
May 12, 2023	15.18	15.20	15.16	15.19	22,054	-0.61(-3.86%)
May 11, 2023	15.75	15.84	15.72	15.80	27,244	-0.11(-0.69%)
May 10, 2023	15.86	15.91	15.82	15.91	19,461	-0.06(-0.38%)
May 09, 2023	15.90	15.97	15.90	15.97	17,828	+0.36(+2.31%)
May 08, 2023	15.63	15.65	15.58	15.61	25,813	+0.12(+0.77%)
May 05, 2023	15.13	15.49	15.13	15.49	20,854	+0.04(+0.26%)
May 04, 2023	15.44	15.46	15.44	15.45	39,056	+0.07(+0.46%)
May 03, 2023	15.36	15.43	15.36	15.38	45,419	+0.00(+0.00%)
May 02, 2023	15.11	15.42	15.11	15.38	19,165	-0.34(-2.19%)
May 01, 2023	15.72	15.81	15.66	15.72	25,732	+0.01(+0.10%)
Apr 28, 2023	15.66	15.75	15.66	15.71	22,152	+0.21(+1.32%)
Apr 27, 2023	15.45	15.55	15.40	15.51	36,210	-0.21(-1.30%)
Apr 26, 2023	15.88	16.08	15.70	15.71	27,458	-0.13(-0.82%)
Apr 25, 2023	15.93	15.96	15.84	15.84	22,796	-0.21(-1.32%)
Apr 24, 2023	16.09	16.13	16.01	16.05	23,735	-0.20(-1.22%)
Apr 21, 2023	16.26	16.28	16.23	16.25	11,318	-0.10(-0.61%)
Apr 20, 2023	16.52	16.54	16.34	16.35	15,317	-0.23(-1.39%)
Apr 19, 2023	16.41	16.63	16.41	16.58	18,234	-0.08(-0.45%)
Apr 18, 2023	16.74	16.74	16.61	16.66	14,533	+0.10(+0.60%)
Apr 17, 2023	16.53	16.61	16.47	16.55	52,943	-0.16(-0.99%)
Apr 14, 2023	16.81	16.81	16.69	16.72	12,164	-0.25(-1.44%)
Apr 13, 2023	16.95	16.98	16.92	16.96	9,391	-0.20(-1.14%)
Apr 12, 2023	17.33	17.33	17.15	17.16	9,237	-0.09(-0.52%)
Apr 11, 2023	17.32	17.38	17.25	17.25	36,285	+0.51(+3.02%)
Apr 10, 2023	16.69	16.78	16.65	16.75	18,626	-0.06(-0.36%)
Apr 06, 2023	16.66	16.80	16.66	16.80	12,460	-0.18(-1.03%)
Apr 05, 2023	17.10	17.10	16.79	16.98	20,915	-0.10(-0.60%)
Apr 04, 2023	17.05	17.11	17.00	17.08	18,833	-0.11(-0.64%)
Apr 03, 2023	17.12	17.20	17.12	17.19	10,572	+0.02(+0.13%)
Mar 31, 2023	17.30	17.30	17.17	17.17	8,270	-0.30(-1.72%)
Mar 30, 2023	17.16	17.53	17.16	17.47	14,814	+0.19(+1.10%)
Mar 29, 2023	17.26	17.32	17.11	17.28	15,846	-0.17(-0.98%)
Mar 28, 2023	17.34	17.45	17.30	17.45	16,061	+0.26(+1.51%)
Mar 27, 2023	17.07	17.19	16.99	17.19	8,970	-0.39(-2.22%)
Mar 24, 2023	17.60	17.69	17.58	17.58	8,855	-0.55(-3.01%)
Mar 23, 2023	18.28	18.28	18.07	18.12	7,205	+0.01(+0.03%)
Mar 22, 2023	18.12	18.23	18.08	18.12	11,591	-0.24(-1.31%)
Mar 21, 2023	18.32	18.36	18.24	18.36	8,325	-0.09(-0.51%)
Mar 20, 2023	18.42	18.48	18.41	18.45	12,863	+0.15(+0.85%)
Mar 17, 2023	18.34	18.34	18.20	18.30	10,585	+0.05(+0.27%)
Mar 16, 2023	18.14	18.30	18.07	18.25	80,801	+0.19(+1.05%)
Mar 15, 2023	17.98	18.06	17.97	18.06	43,402	-0.13(-0.71%)
Mar 14, 2023	18.23	18.23	18.15	18.19	14,530	-0.09(-0.49%)
Mar 13, 2023	18.25	18.36	18.18	18.28	8,697	+0.14(+0.77%)
Mar 10, 2023	18.06	18.20	18.05	18.14	7,008	+0.14(+0.78%)
Mar 09, 2023	18.18	18.19	18.00	18.00	10,504	-0.68(-3.64%)
Mar 08, 2023	18.62	18.72	18.62	18.68	6,015	-0.13(-0.69%)
Mar 07, 2023	18.98	18.98	18.81	18.81	6,711	-0.46(-2.39%)
Mar 06, 2023	19.15	19.30	19.15	19.27	39,414	-0.39(-1.98%)
Mar 03, 2023	19.60	19.67	19.56	19.66	53,353	-0.02(-0.10%)
Mar 02, 2023	19.48	19.68	19.48	19.68	33,209	+0.74(+3.92%)

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.