Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2023	3.870	3.990	3.870	3.970	28,170	+0.02(+0.51%)
May 25, 2023	3.910	4.000	3.850	3.950	26,340	+0.08(+2.07%)
May 24, 2023	3.870	3.949	3.820	3.870	18,795	-0.04(-1.02%)
May 23, 2023	3.970	4.050	3.900	3.910	29,570	-0.08(-2.01%)
May 22, 2023	4.080	4.084	3.900	3.990	22,010	-0.08(-1.96%)
May 19, 2023	4.000	4.100	3.860	4.070	61,591	+0.11(+2.68%)
May 18, 2023	3.840	4.000	3.791	3.963	24,854	+0.10(+2.68%)
May 17, 2023	3.820	3.900	3.820	3.860	17,670	-0.04(-1.03%)
May 16, 2023	3.680	3.990	3.663	3.900	32,668	+0.22(+5.98%)
May 15, 2023	3.650	3.730	3.560	3.680	65,584	+0.07(+2.05%)
May 12, 2023	3.634	3.634	3.600	3.606	2,429	+0.02(+0.45%)
May 11, 2023	3.700	3.700	3.590	3.590	3,462	-0.11(-2.97%)
May 10, 2023	3.651	3.700	3.647	3.700	4,368	+0.10(+2.74%)
May 09, 2023	3.601	3.631	3.591	3.601	2,855	-0.02(-0.55%)
May 08, 2023	3.572	3.641	3.572	3.621	2,509	+0.07(+1.94%)
May 05, 2023	3.611	3.661	3.552	3.552	19,475	-0.06(-1.64%)
May 04, 2023	3.631	3.651	3.601	3.611	3,000	+0.00(+0.00%)
May 03, 2023	3.597	3.651	3.593	3.611	2,740	-0.02(-0.54%)
May 02, 2023	3.542	3.631	3.542	3.631	4,505	+0.04(+1.10%)
May 01, 2023	3.542	3.651	3.532	3.591	32,914	+0.07(+2.08%)
Apr 28, 2023	3.513	3.562	3.513	3.518	9,112	-0.04(-1.22%)
Apr 27, 2023	3.532	3.562	3.493	3.562	4,967	+0.05(+1.55%)
Apr 26, 2023	3.513	3.513	3.503	3.508	6,085	-0.03(-0.97%)
Apr 25, 2023	3.552	3.552	3.532	3.542	4,319	+0.01(+0.28%)
Apr 24, 2023	3.503	3.571	3.503	3.532	3,796	-0.01(-0.28%)
Apr 21, 2023	3.503	3.542	3.493	3.542	2,127	+0.04(+1.13%)
Apr 20, 2023	3.532	3.552	3.503	3.503	6,522	-0.05(-1.39%)
Apr 19, 2023	3.463	3.578	3.463	3.552	7,608	+0.05(+1.49%)
Apr 18, 2023	3.513	3.522	3.463	3.500	4,484	+0.01(+0.35%)
Apr 17, 2023	3.513	3.552	3.473	3.488	5,062	-0.00(-0.14%)
Apr 14, 2023	3.552	3.552	3.453	3.493	7,937	-0.03(-0.86%)
Apr 13, 2023	3.551	3.631	3.523	3.523	5,539	-0.03(-0.92%)
Apr 12, 2023	3.601	3.601	3.532	3.556	3,418	-0.03(-0.72%)
Apr 11, 2023	3.582	3.582	3.572	3.582	6,425	+0.00(+0.10%)
Apr 10, 2023	3.503	3.582	3.503	3.578	3,814	+0.04(+1.01%)
Apr 06, 2023	3.562	3.562	3.513	3.542	1,785	+0.02(+0.43%)
Apr 05, 2023	3.513	3.552	3.513	3.527	510	-0.04(-1.25%)
Apr 04, 2023	3.532	3.572	3.503	3.572	5,356	+0.04(+1.26%)
Apr 03, 2023	3.463	3.552	3.463	3.527	17,354	-0.02(-0.69%)
Mar 31, 2023	3.562	3.562	3.503	3.552	11,641	-0.01(-0.28%)
Mar 30, 2023	3.542	3.562	3.522	3.562	7,470	+0.00(+0.00%)
Mar 29, 2023	3.700	3.729	3.547	3.562	4,250	+0.01(+0.28%)
Mar 28, 2023	3.532	3.680	3.522	3.552	7,616	+0.03(+0.74%)
Mar 27, 2023	3.503	3.562	3.503	3.526	6,886	+0.03(+0.95%)
Mar 24, 2023	3.582	3.582	3.483	3.493	2,508	-0.08(-2.21%)
Mar 23, 2023	3.591	3.621	3.542	3.572	1,025	+0.02(+0.56%)
Mar 22, 2023	3.562	3.641	3.552	3.552	5,330	+0.04(+1.12%)
Mar 21, 2023	3.611	3.621	3.473	3.513	16,909	+0.04(+1.14%)
Mar 20, 2023	3.483	3.631	3.463	3.473	35,698	-0.03(-0.85%)
Mar 17, 2023	3.591	3.690	3.463	3.503	14,299	-0.05(-1.39%)
Mar 16, 2023	3.611	3.631	3.473	3.552	9,296	+0.05(+1.41%)
Mar 15, 2023	3.552	3.680	3.503	3.503	8,008	-0.09(-2.47%)
Mar 14, 2023	3.730	3.730	3.591	3.591	5,022	-0.01(-0.18%)
Mar 13, 2023	3.670	3.677	3.562	3.598	9,691	-0.07(-1.97%)
Mar 10, 2023	3.730	3.730	3.670	3.670	10,316	-0.06(-1.59%)
Mar 09, 2023	3.739	3.739	3.730	3.730	1,762	+0.03(+0.80%)
Mar 08, 2023	3.749	3.749	3.690	3.700	8,307	-0.05(-1.46%)
Mar 07, 2023	3.756	3.779	3.749	3.755	3,554	-0.02(-0.63%)
Mar 06, 2023	3.779	3.779	3.764	3.779	1,882	+0.03(+0.92%)
Mar 03, 2023	3.720	3.759	3.720	3.744	5,917	+0.01(+0.40%)
Mar 02, 2023	3.720	3.739	3.700	3.730	6,414	-0.02(-0.53%)

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.