Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	27.45	27.53	26.38	26.61	265,591	-1.02(-3.70%)
May 30, 2023	27.61	28.40	26.93	27.64	261,776	+0.17(+0.63%)
May 26, 2023	27.32	28.51	26.99	27.46	207,769	+0.23(+0.85%)
May 25, 2023	27.74	27.96	27.15	27.23	188,505	-0.66(-2.35%)
May 24, 2023	27.97	28.12	27.52	27.89	268,660	-0.27(-0.96%)
May 23, 2023	27.89	28.77	27.89	28.16	294,575	+0.32(+1.14%)
May 22, 2023	27.07	28.02	26.77	27.84	223,059	+0.89(+3.29%)
May 19, 2023	28.26	28.26	26.70	26.95	311,201	-0.95(-3.39%)
May 18, 2023	27.78	28.02	27.13	27.90	327,110	+0.20(+0.73%)
May 17, 2023	26.19	27.80	26.19	27.69	426,395	+1.71(+6.57%)
May 16, 2023	26.27	26.51	25.96	25.99	211,031	-0.16(-0.63%)
May 15, 2023	25.96	26.73	25.62	26.15	246,981	+0.28(+1.08%)
May 12, 2023	25.93	26.10	25.18	25.87	260,316	+0.13(+0.49%)
May 11, 2023	25.64	26.10	25.38	25.75	427,588	+0.04(+0.15%)
May 10, 2023	27.22	27.22	25.43	25.71	331,804	-1.00(-3.75%)
May 09, 2023	26.94	27.15	26.33	26.71	160,202	-0.37(-1.37%)
May 08, 2023	28.25	28.25	27.04	27.08	144,617	-0.70(-2.51%)
May 05, 2023	27.83	28.19	27.45	27.78	239,683	+0.99(+3.70%)
May 04, 2023	28.02	28.15	26.25	26.78	478,513	-2.02(-7.02%)
May 03, 2023	29.33	30.02	28.70	28.81	186,099	-0.46(-1.56%)
May 02, 2023	30.91	31.18	29.26	29.26	364,448	-1.82(-5.86%)
May 01, 2023	31.28	31.59	30.81	31.09	150,889	+0.03(+0.09%)
Apr 28, 2023	30.50	31.12	30.07	31.06	330,290	+0.84(+2.78%)
Apr 27, 2023	30.65	30.94	30.17	30.22	191,945	-0.27(-0.88%)
Apr 26, 2023	29.69	30.59	29.57	30.49	213,125	+0.63(+2.11%)
Apr 25, 2023	31.48	33.39	29.70	29.86	344,823	-4.28(-12.55%)
Apr 24, 2023	34.59	34.84	33.88	34.14	183,819	-0.29(-0.83%)
Apr 21, 2023	34.64	34.85	33.96	34.43	129,046	-0.32(-0.93%)
Apr 20, 2023	34.43	34.78	34.08	34.75	210,312	-0.08(-0.22%)
Apr 19, 2023	33.79	35.01	33.64	34.83	162,633	+1.18(+3.52%)
Apr 18, 2023	34.44	34.44	33.28	33.64	153,301	-0.79(-2.30%)
Apr 17, 2023	33.57	34.57	33.13	34.43	189,616	+0.72(+2.12%)
Apr 14, 2023	34.75	34.99	33.45	33.72	159,819	-0.74(-2.16%)
Apr 13, 2023	34.34	34.73	34.03	34.46	157,065	+0.19(+0.56%)
Apr 12, 2023	34.71	34.88	33.97	34.27	123,722	-0.37(-1.07%)
Apr 11, 2023	35.00	35.00	34.51	34.64	159,135	-0.31(-0.90%)
Apr 10, 2023	34.40	35.08	34.09	34.96	280,259	+0.36(+1.05%)
Apr 06, 2023	34.00	34.99	33.91	34.60	186,487	-0.39(-1.12%)
Apr 05, 2023	34.87	35.24	34.73	34.99	192,085	-0.38(-1.08%)
Apr 04, 2023	36.62	36.62	34.78	35.37	161,946	-1.16(-3.19%)
Apr 03, 2023	36.66	37.23	36.10	36.53	166,819	-0.06(-0.16%)
Mar 31, 2023	36.41	36.70	35.85	36.59	244,735	+0.53(+1.48%)
Mar 30, 2023	37.55	37.62	35.94	36.06	150,837	-1.44(-3.84%)
Mar 29, 2023	37.62	37.89	36.92	37.50	147,388	+0.24(+0.64%)
Mar 28, 2023	37.19	37.55	36.96	37.26	138,059	+0.14(+0.39%)
Mar 27, 2023	37.83	38.08	37.05	37.12	129,127	+0.04(+0.10%)
Mar 24, 2023	35.61	37.23	35.55	37.08	187,919	+1.01(+2.80%)
Mar 23, 2023	37.33	37.33	35.64	36.07	164,981	-0.62(-1.69%)
Mar 22, 2023	38.54	38.75	36.60	36.69	226,207	-1.77(-4.61%)
Mar 21, 2023	37.91	39.42	37.79	38.46	288,748	+1.83(+5.00%)
Mar 20, 2023	37.24	38.00	36.43	36.63	208,011	+0.16(+0.44%)
Mar 17, 2023	37.81	37.81	36.23	36.47	487,566	-1.65(-4.33%)
Mar 16, 2023	37.72	39.71	37.12	38.12	452,965	-0.07(-0.17%)
Mar 15, 2023	36.25	38.18	34.58	38.18	296,707	+0.58(+1.55%)
Mar 14, 2023	40.06	41.68	37.07	37.60	490,687	+0.78(+2.12%)
Mar 13, 2023	40.55	40.75	36.62	36.82	595,878	-5.74(-13.49%)
Mar 10, 2023	42.36	42.97	40.44	42.56	272,661	-0.54(-1.26%)
Mar 09, 2023	45.45	45.45	43.09	43.11	160,747	-2.59(-5.66%)
Mar 08, 2023	45.63	45.74	45.27	45.69	164,806	+0.17(+0.38%)
Mar 07, 2023	46.36	46.36	45.33	45.52	153,754	-0.84(-1.81%)
Mar 06, 2023	47.05	47.10	46.32	46.36	221,231	-0.65(-1.38%)
Mar 03, 2023	46.90	47.11	46.47	47.01	120,969	+0.31(+0.65%)
Mar 02, 2023	46.79	46.79	46.26	46.70	129,352	-0.43(-0.91%)

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.