Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	10.96	10.99	10.77	10.86	1,052,002	-0.10(-0.88%)
May 30, 2023	10.92	11.06	10.86	10.96	1,331,687	+0.22(+2.03%)
May 26, 2023	10.29	10.78	10.20	10.74	1,059,482	+0.46(+4.50%)
May 25, 2023	10.48	10.51	10.10	10.28	1,083,659	-0.23(-2.16%)
May 24, 2023	10.80	10.80	10.50	10.51	896,416	-0.35(-3.22%)
May 23, 2023	10.81	11.10	10.79	10.86	957,607	+0.07(+0.65%)
May 22, 2023	10.75	10.85	10.67	10.79	806,641	+0.03(+0.32%)
May 19, 2023	10.90	10.91	10.63	10.75	792,000	-0.05(-0.49%)
May 18, 2023	10.75	10.83	10.64	10.80	945,670	+0.07(+0.65%)
May 17, 2023	10.47	10.77	10.46	10.73	1,822,747	+0.35(+3.36%)
May 16, 2023	10.44	10.48	10.36	10.38	1,855,217	-0.05(-0.50%)
May 15, 2023	10.42	10.55	10.38	10.44	1,134,751	+0.06(+0.59%)
May 12, 2023	10.42	10.46	10.36	10.37	886,685	-0.01(-0.08%)
May 11, 2023	10.23	10.38	10.12	10.38	1,049,148	+0.04(+0.42%)
May 10, 2023	10.44	10.48	10.22	10.34	1,210,815	+0.07(+0.68%)
May 09, 2023	10.24	10.37	10.19	10.27	1,161,568	-0.08(-0.76%)
May 08, 2023	10.44	10.44	10.22	10.35	1,344,840	+0.00(+0.00%)
May 05, 2023	10.40	10.60	10.27	10.35	1,763,761	+0.10(+0.94%)
May 04, 2023	10.72	10.72	10.25	10.25	2,728,291	-0.51(-4.71%)
May 03, 2023	10.96	11.07	10.75	10.76	2,623,846	-0.15(-1.36%)
May 02, 2023	11.77	11.77	10.79	10.91	3,878,478	-1.08(-9.03%)
May 01, 2023	12.16	12.23	11.95	11.99	1,220,907	-0.17(-1.44%)
Apr 28, 2023	12.15	12.29	12.09	12.16	1,680,300	+0.06(+0.50%)
Apr 27, 2023	11.90	12.11	11.90	12.10	935,196	+0.27(+2.29%)
Apr 26, 2023	11.80	12.07	11.73	11.83	1,023,063	+0.05(+0.44%)
Apr 25, 2023	12.02	12.07	11.75	11.78	892,969	-0.31(-2.53%)
Apr 24, 2023	12.14	12.16	11.89	12.09	1,180,380	-0.15(-1.21%)
Apr 21, 2023	12.16	12.25	11.99	12.23	1,038,601	+0.02(+0.14%)
Apr 20, 2023	12.14	12.22	12.06	12.22	860,623	-0.02(-0.14%)
Apr 19, 2023	12.01	12.28	11.98	12.23	1,280,639	+0.12(+1.01%)
Apr 18, 2023	12.15	12.19	11.99	12.11	706,690	-0.04(-0.29%)
Apr 17, 2023	11.92	12.23	11.81	12.15	1,014,584	+0.22(+1.83%)
Apr 14, 2023	12.15	12.19	11.82	11.93	1,028,130	-0.14(-1.16%)
Apr 13, 2023	12.10	12.16	11.93	12.07	883,228	-0.06(-0.50%)
Apr 12, 2023	12.37	12.38	12.09	12.13	992,898	-0.03(-0.22%)
Apr 11, 2023	12.11	12.25	12.06	12.16	1,034,534	+0.10(+0.80%)
Apr 10, 2023	12.41	12.46	11.82	12.06	1,495,428	-0.32(-2.61%)
Apr 06, 2023	12.45	12.50	12.35	12.38	792,695	+0.00(+0.00%)
Apr 05, 2023	12.04	12.51	12.04	12.38	1,588,432	+0.20(+1.65%)
Apr 04, 2023	12.19	12.22	11.96	12.18	1,488,419	+0.03(+0.22%)
Apr 03, 2023	12.25	12.47	12.09	12.16	2,006,041	-0.17(-1.35%)
Mar 31, 2023	12.06	12.33	12.00	12.32	2,582,988	+0.28(+2.29%)
Mar 30, 2023	12.05	12.08	11.95	12.05	1,777,162	+0.13(+1.12%)
Mar 29, 2023	11.93	11.97	11.86	11.91	1,309,914	+0.14(+1.21%)
Mar 28, 2023	11.79	11.85	11.70	11.77	853,947	-0.04(-0.35%)
Mar 27, 2023	11.79	11.89	11.68	11.81	1,300,580	+0.18(+1.51%)
Mar 24, 2023	11.22	11.66	11.08	11.64	1,350,572	+0.39(+3.50%)
Mar 23, 2023	11.64	11.83	11.23	11.24	1,178,859	-0.28(-2.40%)
Mar 22, 2023	11.76	11.90	11.52	11.52	1,123,436	-0.28(-2.41%)
Mar 21, 2023	11.78	12.00	11.76	11.80	1,361,232	+0.28(+2.40%)
Mar 20, 2023	11.54	11.76	11.51	11.53	1,460,840	+0.05(+0.44%)
Mar 17, 2023	11.89	12.00	11.45	11.48	3,960,380	-0.51(-4.26%)
Mar 16, 2023	11.89	12.12	11.64	11.99	2,143,948	+0.00(+0.00%)
Mar 15, 2023	12.16	12.16	11.72	11.99	1,485,905	-0.46(-3.70%)
Mar 14, 2023	12.35	12.70	12.25	12.45	1,431,929	+0.40(+3.34%)
Mar 13, 2023	12.05	12.20	11.77	12.05	1,872,638	-0.26(-2.11%)
Mar 10, 2023	12.94	12.98	12.27	12.31	1,812,248	-0.66(-5.10%)
Mar 09, 2023	13.44	13.48	12.97	12.97	1,293,083	-0.45(-3.37%)
Mar 08, 2023	13.46	13.47	13.23	13.42	1,014,360	+0.02(+0.13%)
Mar 07, 2023	13.64	13.71	13.32	13.40	1,506,121	-0.23(-1.72%)
Mar 06, 2023	13.72	13.82	13.59	13.64	1,039,240	-0.06(-0.43%)
Mar 03, 2023	13.60	13.77	13.55	13.70	946,435	+0.16(+1.18%)
Mar 02, 2023	13.44	13.55	13.31	13.54	1,439,062	+0.03(+0.19%)

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.