Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	32.07	32.27	30.73	31.30	6,545,099	-1.07(-3.29%)
May 30, 2023	33.27	33.26	31.65	32.37	6,240,357	-0.88(-2.64%)
May 26, 2023	34.13	34.33	33.17	33.25	5,955,561	-0.10(-0.30%)
May 25, 2023	33.76	34.18	33.07	33.34	3,954,738	-0.55(-1.63%)
May 24, 2023	34.80	34.89	33.75	33.90	3,495,398	-1.30(-3.70%)
May 23, 2023	35.53	35.69	34.98	35.20	3,589,770	-0.72(-2.01%)
May 22, 2023	35.70	36.45	35.59	35.92	3,294,139	+0.30(+0.83%)
May 19, 2023	36.66	36.66	35.46	35.62	3,601,004	-0.70(-1.93%)
May 18, 2023	35.81	36.44	35.20	36.33	3,399,286	+0.07(+0.19%)
May 17, 2023	36.46	36.86	35.71	36.26	4,111,401	+0.63(+1.77%)
May 16, 2023	36.01	36.54	35.55	35.62	3,277,642	-0.88(-2.41%)
May 15, 2023	35.04	36.59	34.90	36.50	3,482,128	+1.70(+4.88%)
May 12, 2023	34.87	34.93	34.47	34.81	2,012,169	+0.04(+0.11%)
May 11, 2023	34.83	35.36	34.50	34.77	3,323,452	-0.80(-2.24%)
May 10, 2023	36.55	36.63	34.82	35.56	3,008,230	-0.36(-1.01%)
May 09, 2023	35.52	36.33	35.14	35.93	3,501,103	-0.30(-0.84%)
May 08, 2023	37.35	37.59	36.10	36.23	3,811,135	+0.66(+1.85%)
May 05, 2023	34.68	35.77	34.31	35.57	3,933,111	+1.74(+5.15%)
May 04, 2023	34.11	34.53	33.41	33.83	3,673,502	-0.63(-1.83%)
May 03, 2023	35.04	35.67	34.30	34.46	3,619,556	-0.65(-1.85%)
May 02, 2023	35.88	36.13	34.58	35.11	3,990,012	-1.56(-4.27%)
May 01, 2023	37.06	37.10	36.18	36.68	2,774,383	+0.13(+0.35%)
Apr 28, 2023	35.50	36.64	35.20	36.55	3,897,362	+0.86(+2.40%)
Apr 27, 2023	34.99	35.90	34.84	35.69	3,912,625	+0.81(+2.31%)
Apr 26, 2023	35.50	35.62	34.46	34.88	4,904,971	-0.30(-0.84%)
Apr 25, 2023	36.31	36.31	35.15	35.18	6,465,872	-2.25(-6.02%)
Apr 24, 2023	37.37	37.92	36.96	37.43	5,111,247	-0.12(-0.31%)
Apr 21, 2023	39.19	39.19	36.81	37.55	9,329,005	-2.04(-5.15%)
Apr 20, 2023	39.36	41.56	38.99	39.59	9,580,799	-0.97(-2.40%)
Apr 19, 2023	40.31	41.29	39.85	40.56	6,040,133	-0.92(-2.21%)
Apr 18, 2023	40.71	41.52	40.35	41.48	3,812,458	+1.33(+3.31%)
Apr 17, 2023	39.67	40.17	39.45	40.15	2,884,293	+0.39(+0.99%)
Apr 14, 2023	40.69	40.77	39.35	39.76	3,431,498	-0.53(-1.32%)
Apr 13, 2023	39.74	40.69	39.48	40.29	4,150,977	+1.28(+3.28%)
Apr 12, 2023	40.52	40.59	38.75	39.01	5,340,529	-0.97(-2.44%)
Apr 11, 2023	39.87	40.52	39.51	39.98	4,350,797	+0.84(+2.14%)
Apr 10, 2023	38.53	39.51	38.38	39.15	2,490,699	+0.61(+1.58%)
Apr 06, 2023	38.50	38.66	37.47	38.53	5,399,754	-0.27(-0.68%)
Apr 05, 2023	39.18	39.46	38.10	38.80	4,318,179	-0.90(-2.26%)
Apr 04, 2023	40.78	40.78	38.68	39.70	4,659,651	-1.41(-3.42%)
Apr 03, 2023	41.88	42.26	40.47	41.10	3,325,015	-0.78(-1.86%)
Mar 31, 2023	41.30	42.07	40.94	41.88	3,129,261	+0.79(+1.92%)
Mar 30, 2023	40.94	42.21	40.72	41.09	4,877,862	+0.81(+2.00%)
Mar 29, 2023	40.64	40.74	40.06	40.29	4,222,344	+0.40(+1.01%)
Mar 28, 2023	39.61	40.38	39.42	39.88	3,464,017	+0.40(+1.02%)
Mar 27, 2023	39.86	40.12	38.94	39.48	3,960,419	+0.04(+0.10%)
Mar 24, 2023	38.65	39.54	38.20	39.44	4,079,622	-0.15(-0.37%)
Mar 23, 2023	39.93	40.97	39.10	39.59	4,224,846	+0.17(+0.42%)
Mar 22, 2023	41.28	41.57	39.32	39.42	6,770,881	-1.82(-4.41%)
Mar 21, 2023	40.46	41.79	40.46	41.24	4,402,766	+1.60(+4.05%)
Mar 20, 2023	39.25	40.13	39.06	39.64	8,698,367	+1.11(+2.89%)
Mar 17, 2023	39.96	40.10	38.28	38.52	10,458,934	-1.57(-3.93%)
Mar 16, 2023	38.54	40.44	37.90	40.10	6,627,440	+0.96(+2.46%)
Mar 15, 2023	41.65	41.79	38.23	39.14	9,620,977	-4.74(-10.81%)
Mar 14, 2023	45.10	45.49	43.22	43.88	4,261,084	-0.12(-0.27%)
Mar 13, 2023	42.82	45.31	41.57	44.00	6,039,385	-0.20(-0.45%)
Mar 10, 2023	47.35	47.35	43.75	44.19	6,296,154	-2.94(-6.24%)
Mar 09, 2023	49.89	50.32	46.57	47.14	5,678,583	-3.07(-6.12%)
Mar 08, 2023	49.61	50.42	48.96	50.21	3,521,689	+0.84(+1.69%)
Mar 07, 2023	51.94	52.19	49.12	49.37	6,399,329	-3.46(-6.56%)
Mar 06, 2023	53.15	54.02	52.53	52.83	5,255,656	-1.70(-3.12%)
Mar 03, 2023	53.37	54.75	52.75	54.54	6,273,978	+1.80(+3.41%)
Mar 02, 2023	49.30	52.76	49.16	52.74	6,585,291	+2.00(+3.95%)

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.