Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	15.01	15.10	14.69	14.76	2,613,993	-0.34(-2.26%)
May 30, 2023	14.89	15.15	14.86	15.10	2,154,450	+0.33(+2.25%)
May 26, 2023	14.55	15.04	14.50	14.77	2,939,738	+0.22(+1.54%)
May 25, 2023	14.47	14.64	14.37	14.54	1,788,666	+0.00(+0.00%)
May 24, 2023	14.65	14.69	14.47	14.54	1,849,357	-0.20(-1.32%)
May 23, 2023	14.71	14.93	14.67	14.74	1,614,623	+0.03(+0.20%)
May 22, 2023	14.85	14.89	14.71	14.71	1,804,807	-0.12(-0.79%)
May 19, 2023	15.09	15.10	14.77	14.82	1,727,861	-0.23(-1.56%)
May 18, 2023	14.73	15.10	14.71	15.06	1,883,645	+0.27(+1.85%)
May 17, 2023	14.53	14.82	14.49	14.78	2,573,738	+0.40(+2.78%)
May 16, 2023	14.49	14.53	14.37	14.38	2,951,228	-0.15(-1.01%)
May 15, 2023	14.46	14.60	14.42	14.53	2,004,322	+0.14(+0.95%)
May 12, 2023	14.52	14.57	14.35	14.39	1,296,695	-0.07(-0.47%)
May 11, 2023	14.23	14.47	14.16	14.46	1,475,341	+0.16(+1.09%)
May 10, 2023	14.50	14.54	14.26	14.31	1,764,560	-0.07(-0.48%)
May 09, 2023	14.21	14.42	14.20	14.37	2,009,691	+0.07(+0.47%)
May 08, 2023	14.39	14.43	14.21	14.31	1,279,965	-0.01(-0.07%)
May 05, 2023	14.23	14.41	14.16	14.32	2,115,824	+0.39(+2.78%)
May 04, 2023	14.07	14.29	13.54	13.93	2,531,941	-0.18(-1.31%)
May 03, 2023	14.22	14.53	14.07	14.11	3,522,771	-0.01(-0.07%)
May 02, 2023	14.37	14.39	13.77	14.12	3,751,634	-0.34(-2.35%)
May 01, 2023	14.35	14.53	14.31	14.46	2,492,594	+0.05(+0.34%)
Apr 28, 2023	14.15	14.48	14.12	14.41	2,689,652	+0.25(+1.78%)
Apr 27, 2023	13.67	14.28	13.65	14.16	3,341,999	+0.52(+3.84%)
Apr 26, 2023	13.67	13.84	13.60	13.64	2,645,857	-0.12(-0.85%)
Apr 25, 2023	13.74	13.89	13.70	13.75	1,314,285	-0.12(-0.84%)
Apr 24, 2023	13.81	13.94	13.76	13.87	1,644,439	+0.01(+0.07%)
Apr 21, 2023	13.86	13.90	13.74	13.86	1,189,264	-0.04(-0.28%)
Apr 20, 2023	13.81	13.93	13.77	13.90	1,466,842	+0.02(+0.14%)
Apr 19, 2023	13.82	13.93	13.69	13.88	1,489,790	+0.04(+0.28%)
Apr 18, 2023	13.79	13.88	13.71	13.84	1,733,204	+0.03(+0.21%)
Apr 17, 2023	13.60	13.83	13.58	13.81	1,576,616	+0.10(+0.71%)
Apr 14, 2023	13.74	13.84	13.61	13.72	1,324,379	+0.04(+0.28%)
Apr 13, 2023	13.62	13.72	13.48	13.68	1,517,599	+0.03(+0.21%)
Apr 12, 2023	13.47	13.73	13.41	13.65	2,880,688	+0.31(+2.33%)
Apr 11, 2023	13.21	13.45	13.08	13.34	4,703,932	+0.48(+3.77%)
Apr 10, 2023	12.82	12.89	12.71	12.85	2,534,912	+0.01(+0.08%)
Apr 06, 2023	12.86	13.03	12.82	12.84	1,676,908	-0.02(-0.15%)
Apr 05, 2023	12.71	12.88	12.71	12.86	1,861,741	+0.08(+0.61%)
Apr 04, 2023	13.07	13.11	12.75	12.79	1,592,085	-0.26(-2.01%)
Apr 03, 2023	12.97	13.11	12.92	13.05	1,847,294	+0.04(+0.30%)
Mar 31, 2023	12.90	13.05	12.86	13.01	2,215,398	+0.14(+1.05%)
Mar 30, 2023	12.90	12.94	12.76	12.87	2,023,273	+0.05(+0.38%)
Mar 29, 2023	12.71	12.83	12.67	12.82	2,898,900	+0.22(+1.77%)
Mar 28, 2023	12.43	12.60	12.39	12.60	3,136,932	+0.15(+1.17%)
Mar 27, 2023	12.54	12.61	12.36	12.46	1,803,175	+0.09(+0.71%)
Mar 24, 2023	11.83	12.42	11.79	12.37	4,092,691	+0.37(+3.07%)
Mar 23, 2023	12.18	12.28	11.97	12.00	2,684,430	-0.13(-1.04%)
Mar 22, 2023	12.39	12.46	12.13	12.13	2,914,873	-0.31(-2.49%)
Mar 21, 2023	12.53	12.59	12.41	12.44	3,948,834	+0.21(+1.75%)
Mar 20, 2023	12.16	12.35	12.10	12.22	5,533,654	+0.21(+1.78%)
Mar 17, 2023	12.25	12.25	11.78	12.01	22,915,896	-0.41(-3.28%)
Mar 16, 2023	12.11	12.64	11.85	12.42	4,602,094	+0.21(+1.75%)
Mar 15, 2023	12.00	12.29	11.92	12.20	5,744,296	-0.13(-1.02%)
Mar 14, 2023	12.56	12.77	12.22	12.33	6,575,751	+0.24(+2.00%)
Mar 13, 2023	12.34	12.39	11.83	12.09	6,235,973	-0.42(-3.33%)
Mar 10, 2023	12.69	12.83	12.31	12.50	4,107,442	-0.42(-3.23%)
Mar 09, 2023	13.40	13.44	12.86	12.92	3,672,293	-0.47(-3.48%)
Mar 08, 2023	13.41	13.43	13.27	13.39	2,436,547	-0.01(-0.07%)
Mar 07, 2023	13.39	13.51	13.28	13.40	2,304,478	-0.02(-0.14%)
Mar 06, 2023	13.54	13.81	13.38	13.42	3,159,300	-0.07(-0.50%)
Mar 03, 2023	13.32	13.50	13.32	13.48	1,573,160	+0.16(+1.16%)
Mar 02, 2023	13.21	13.39	13.14	13.33	1,642,717	+0.03(+0.22%)

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.