Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	17.86	17.97	17.34	17.34	65,335	-0.76(-4.20%)
May 30, 2023	17.46	18.14	17.33	18.10	114,241	+0.90(+5.22%)
May 26, 2023	16.88	17.30	16.70	17.21	131,012	+1.09(+6.74%)
May 25, 2023	16.70	16.70	15.85	16.12	68,743	-0.57(-3.43%)
May 24, 2023	16.81	16.81	16.34	16.69	72,593	-0.23(-1.34%)
May 23, 2023	16.81	17.61	16.81	16.92	60,239	-0.02(-0.12%)
May 22, 2023	17.45	17.45	16.79	16.94	74,263	-0.31(-1.77%)
May 19, 2023	18.10	18.10	17.21	17.25	70,000	-0.55(-3.11%)
May 18, 2023	17.63	18.22	17.51	17.80	70,467	+0.24(+1.35%)
May 17, 2023	17.07	17.71	16.90	17.56	76,079	+0.63(+3.73%)
May 16, 2023	17.78	17.82	16.91	16.93	128,090	-0.79(-4.46%)
May 15, 2023	17.08	17.77	16.96	17.72	88,371	+0.76(+4.48%)
May 12, 2023	17.33	17.38	16.90	16.96	63,055	-0.37(-2.11%)
May 11, 2023	17.68	17.76	17.19	17.32	126,452	-0.67(-3.73%)
May 10, 2023	19.00	19.00	17.72	18.00	100,635	-0.66(-3.55%)
May 09, 2023	19.25	19.49	18.65	18.66	148,400	-0.72(-3.72%)
May 08, 2023	19.68	19.68	18.71	19.38	108,197	+0.09(+0.46%)
May 05, 2023	19.52	19.73	18.09	19.29	361,086	+0.49(+2.63%)
May 04, 2023	21.72	21.72	18.73	18.79	523,924	-6.89(-26.83%)
May 03, 2023	25.81	26.33	25.68	25.68	31,809	-0.22(-0.84%)
May 02, 2023	26.26	26.26	25.60	25.90	24,422	-0.57(-2.16%)
May 01, 2023	26.13	26.87	25.73	26.47	70,100	+0.36(+1.36%)
Apr 28, 2023	25.86	26.37	25.53	26.12	22,051	+0.18(+0.69%)
Apr 27, 2023	24.69	25.99	24.62	25.94	34,749	+1.52(+6.22%)
Apr 26, 2023	24.68	25.00	24.33	24.42	27,570	-0.39(-1.55%)
Apr 25, 2023	25.26	25.27	24.65	24.81	23,036	-0.58(-2.29%)
Apr 24, 2023	25.28	25.71	25.15	25.39	18,858	+0.04(+0.16%)
Apr 21, 2023	25.08	25.41	24.75	25.35	18,382	+0.33(+1.30%)
Apr 20, 2023	25.01	25.24	24.90	25.02	17,432	-0.42(-1.67%)
Apr 19, 2023	24.59	25.68	24.37	25.45	31,965	+0.67(+2.71%)
Apr 18, 2023	25.18	25.18	24.53	24.78	26,879	-0.26(-1.03%)
Apr 17, 2023	24.49	25.03	24.49	25.03	26,264	+0.63(+2.59%)
Apr 14, 2023	25.02	25.02	24.08	24.40	20,177	-0.66(-2.64%)
Apr 13, 2023	25.19	25.25	24.90	25.06	23,871	-0.03(-0.12%)
Apr 12, 2023	26.15	26.21	24.98	25.09	43,224	-0.78(-3.01%)
Apr 11, 2023	25.31	26.42	25.31	25.87	36,763	+0.55(+2.18%)
Apr 10, 2023	24.07	25.32	24.07	25.32	31,778	+0.66(+2.68%)
Apr 06, 2023	23.76	24.66	23.57	24.66	67,790	+0.89(+3.74%)
Apr 05, 2023	24.75	24.75	23.65	23.77	174,757	-1.12(-4.48%)
Apr 04, 2023	24.96	25.03	24.55	24.89	39,534	-0.01(-0.04%)
Apr 03, 2023	25.67	25.67	24.75	24.90	27,903	-0.61(-2.40%)
Mar 31, 2023	24.91	25.56	24.88	25.51	39,385	+0.68(+2.74%)
Mar 30, 2023	25.07	25.07	24.77	24.83	35,009	+0.12(+0.48%)
Mar 29, 2023	24.91	24.95	24.33	24.71	34,670	+0.13(+0.52%)
Mar 28, 2023	25.46	26.01	24.48	24.58	41,412	+0.65(+2.72%)
Mar 27, 2023	23.52	24.13	23.48	23.93	25,460	+0.61(+2.62%)
Mar 24, 2023	23.61	23.61	22.87	23.32	25,764	-0.59(-2.48%)
Mar 23, 2023	23.94	24.65	23.69	23.91	26,769	+0.08(+0.33%)
Mar 22, 2023	24.61	24.72	23.82	23.83	31,892	-0.60(-2.46%)
Mar 21, 2023	23.25	24.52	23.25	24.43	38,391	+1.30(+5.63%)
Mar 20, 2023	23.03	23.33	22.83	23.13	39,762	+0.37(+1.60%)
Mar 17, 2023	22.71	22.98	22.61	22.76	52,454	-0.04(-0.17%)
Mar 16, 2023	22.52	22.93	22.23	22.80	40,104	+0.27(+1.21%)
Mar 15, 2023	21.92	22.65	21.70	22.53	54,083	+0.02(+0.09%)
Mar 14, 2023	22.59	23.17	22.27	22.51	83,983	+0.29(+1.32%)
Mar 13, 2023	22.16	22.67	21.76	22.22	69,665	-0.25(-1.13%)
Mar 10, 2023	23.45	23.45	22.25	22.47	46,768	-1.06(-4.52%)
Mar 09, 2023	24.53	24.72	23.46	23.54	22,800	-1.10(-4.48%)
Mar 08, 2023	24.48	24.71	24.01	24.64	27,307	+0.41(+1.69%)
Mar 07, 2023	24.82	24.92	24.18	24.23	29,042	-0.54(-2.17%)
Mar 06, 2023	25.58	25.69	24.76	24.77	47,249	-0.58(-2.27%)
Mar 03, 2023	25.16	25.45	25.09	25.34	30,977	+0.35(+1.41%)
Mar 02, 2023	24.22	25.01	24.22	24.99	24,669	+0.68(+2.81%)

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.