Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	18.36	18.86	18.16	18.45	323,998	-0.08(-0.43%)
May 30, 2023	19.78	19.82	18.35	18.53	394,380	-1.29(-6.52%)
May 26, 2023	19.39	19.90	19.14	19.83	198,409	+0.52(+2.68%)
May 25, 2023	19.83	19.98	19.23	19.31	170,614	-0.77(-3.81%)
May 24, 2023	19.78	20.11	19.40	20.08	168,704	+0.30(+1.51%)
May 23, 2023	19.89	20.37	19.77	19.78	163,311	-0.15(-0.77%)
May 22, 2023	20.18	20.23	19.89	19.93	156,437	-0.19(-0.94%)
May 19, 2023	20.22	20.32	19.91	20.12	252,002	+0.09(+0.45%)
May 18, 2023	20.68	20.68	20.00	20.03	172,127	-0.79(-3.82%)
May 17, 2023	21.17	21.31	20.81	20.83	136,263	-0.16(-0.76%)
May 16, 2023	21.10	21.12	20.84	20.98	121,826	-0.25(-1.17%)
May 15, 2023	21.67	21.67	21.17	21.23	144,563	-0.14(-0.65%)
May 12, 2023	20.94	21.49	20.89	21.37	159,990	+0.31(+1.46%)
May 11, 2023	20.19	21.41	19.71	21.06	296,516	-0.86(-3.94%)
May 10, 2023	22.20	22.23	21.42	21.93	189,264	+0.11(+0.50%)
May 09, 2023	21.46	21.88	21.17	21.82	202,093	+0.29(+1.34%)
May 08, 2023	20.98	21.60	20.66	21.53	264,555	+0.64(+3.04%)
May 05, 2023	20.27	21.09	20.23	20.89	184,448	+1.02(+5.15%)
May 04, 2023	20.35	20.49	19.69	19.87	296,957	-0.52(-2.53%)
May 03, 2023	20.70	20.99	20.36	20.39	140,840	-0.36(-1.72%)
May 02, 2023	21.35	21.54	20.51	20.75	240,038	-0.61(-2.84%)
May 01, 2023	21.25	21.55	21.09	21.35	146,964	+0.00(+0.00%)
Apr 28, 2023	20.58	21.63	20.58	21.35	184,413	+0.74(+3.61%)
Apr 27, 2023	20.26	20.68	19.79	20.61	253,770	+0.43(+2.12%)
Apr 26, 2023	20.35	20.51	20.06	20.18	113,107	-0.22(-1.07%)
Apr 25, 2023	21.10	21.15	20.15	20.40	138,642	-0.99(-4.64%)
Apr 24, 2023	20.96	21.59	20.87	21.39	139,052	+0.41(+1.94%)
Apr 21, 2023	21.14	21.14	20.61	20.98	191,324	-0.16(-0.75%)
Apr 20, 2023	21.80	21.90	21.14	21.14	160,113	-0.82(-3.75%)
Apr 19, 2023	21.90	22.24	21.77	21.97	138,024	-0.33(-1.47%)
Apr 18, 2023	22.98	22.98	22.16	22.30	162,038	-0.72(-3.15%)
Apr 17, 2023	23.45	23.58	22.88	23.02	153,382	-0.20(-0.86%)
Apr 14, 2023	23.50	23.75	23.05	23.22	147,343	-0.28(-1.18%)
Apr 13, 2023	22.98	23.59	22.98	23.50	168,603	+0.63(+2.74%)
Apr 12, 2023	23.43	23.44	22.56	22.87	250,331	-0.46(-1.96%)
Apr 11, 2023	23.22	23.83	23.05	23.33	322,549	+0.32(+1.40%)
Apr 10, 2023	22.81	23.56	22.75	23.01	276,076	+0.32(+1.40%)
Apr 06, 2023	22.23	22.92	22.06	22.69	189,067	+0.64(+2.93%)
Apr 05, 2023	21.46	22.04	21.46	22.04	161,360	+0.48(+2.21%)
Apr 04, 2023	21.33	22.06	21.16	21.57	254,371	+0.09(+0.42%)
Apr 03, 2023	22.32	22.32	21.29	21.48	224,682	-0.49(-2.21%)
Mar 31, 2023	21.49	21.98	21.43	21.96	262,543	+0.52(+2.40%)
Mar 30, 2023	21.38	21.80	21.29	21.45	209,179	+0.20(+0.93%)
Mar 29, 2023	21.42	21.42	20.60	21.25	311,055	+0.15(+0.71%)
Mar 28, 2023	19.97	21.68	19.59	21.10	435,763	+1.55(+7.91%)
Mar 27, 2023	19.10	19.68	19.10	19.55	217,336	+0.69(+3.68%)
Mar 24, 2023	19.00	19.00	18.33	18.86	265,999	-0.17(-0.89%)
Mar 23, 2023	20.34	20.46	18.98	19.03	287,398	-1.20(-5.93%)
Mar 22, 2023	20.15	20.61	19.87	20.23	237,969	+0.11(+0.54%)
Mar 21, 2023	19.79	20.47	19.79	20.12	225,869	+0.62(+3.21%)
Mar 20, 2023	19.14	19.68	18.92	19.49	320,779	+0.52(+2.72%)
Mar 17, 2023	19.88	20.04	18.89	18.98	439,445	-1.02(-5.11%)
Mar 16, 2023	20.03	20.18	19.51	20.00	244,742	-0.02(-0.10%)
Mar 15, 2023	19.84	20.22	19.34	20.02	322,303	-0.19(-0.93%)
Mar 14, 2023	20.50	20.83	20.02	20.21	221,839	+0.06(+0.30%)
Mar 13, 2023	19.87	20.44	19.29	20.15	240,907	-0.20(-0.98%)
Mar 10, 2023	21.10	21.13	20.23	20.35	273,629	-0.88(-4.16%)
Mar 09, 2023	21.74	21.94	21.23	21.23	164,955	-0.45(-2.06%)
Mar 08, 2023	21.28	21.84	21.15	21.68	239,842	+0.44(+2.06%)
Mar 07, 2023	22.13	22.19	21.23	21.24	192,549	-0.95(-4.29%)
Mar 06, 2023	22.14	22.26	21.84	22.19	168,961	+0.00(+0.00%)
Mar 03, 2023	21.43	22.29	21.32	22.19	179,541	+0.74(+3.47%)
Mar 02, 2023	21.17	21.67	20.91	21.45	143,265	+0.13(+0.61%)

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.