Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	25.79	26.01	24.93	25.29	609,771	-0.67(-2.58%)
May 30, 2023	26.11	26.29	25.51	25.97	548,070	-0.07(-0.26%)
May 26, 2023	25.78	26.08	25.30	26.03	500,162	+0.30(+1.17%)
May 25, 2023	25.86	26.07	25.45	25.73	445,934	-0.32(-1.23%)
May 24, 2023	26.43	26.64	25.93	26.05	481,049	-0.59(-2.23%)
May 23, 2023	26.68	27.65	26.61	26.65	572,905	+0.02(+0.07%)
May 22, 2023	25.95	26.75	25.74	26.63	507,964	+0.94(+3.67%)
May 19, 2023	26.14	26.24	24.90	25.68	750,895	-0.18(-0.68%)
May 18, 2023	26.07	26.47	25.62	25.86	560,180	-0.24(-0.93%)
May 17, 2023	25.05	26.25	25.05	26.10	808,337	+1.45(+5.90%)
May 16, 2023	24.98	25.10	24.50	24.65	696,789	-0.27(-1.08%)
May 15, 2023	24.59	24.97	24.30	24.92	848,243	+0.54(+2.21%)
May 12, 2023	24.44	24.44	23.72	24.38	796,854	+0.18(+0.76%)
May 11, 2023	24.29	24.50	23.83	24.19	718,135	-0.38(-1.53%)
May 10, 2023	24.99	25.14	23.85	24.57	767,360	+0.11(+0.43%)
May 09, 2023	24.57	24.84	24.09	24.46	919,239	-0.20(-0.82%)
May 08, 2023	25.75	25.75	24.62	24.67	629,681	-0.63(-2.48%)
May 05, 2023	24.94	25.42	24.39	25.29	732,583	+1.02(+4.21%)
May 04, 2023	24.09	24.61	23.03	24.27	1,142,573	-0.46(-1.87%)
May 03, 2023	24.86	25.86	24.64	24.73	981,868	+0.01(+0.04%)
May 02, 2023	26.37	26.39	24.26	24.72	1,031,862	-1.84(-6.93%)
May 01, 2023	26.95	27.45	26.49	26.56	456,491	-0.45(-1.68%)
Apr 28, 2023	26.59	27.12	26.55	27.02	533,105	+0.45(+1.70%)
Apr 27, 2023	26.85	26.91	26.40	26.56	630,997	-0.12(-0.43%)
Apr 26, 2023	26.58	27.13	26.29	26.68	639,487	+0.06(+0.22%)
Apr 25, 2023	27.22	27.38	26.50	26.62	693,007	-1.08(-3.90%)
Apr 24, 2023	27.51	28.21	27.43	27.70	577,253	-0.03(-0.10%)
Apr 21, 2023	27.87	27.87	27.39	27.73	765,661	-0.21(-0.76%)
Apr 20, 2023	28.13	28.25	27.48	27.94	888,294	-0.39(-1.36%)
Apr 19, 2023	28.17	28.49	27.59	28.33	1,019,842	+0.03(+0.10%)
Apr 18, 2023	28.39	28.41	27.47	28.30	1,192,005	-0.05(-0.17%)
Apr 17, 2023	27.31	28.39	27.08	28.35	1,021,802	+0.68(+2.47%)
Apr 14, 2023	29.11	29.40	27.33	27.66	2,116,465	-0.96(-3.37%)
Apr 13, 2023	28.34	28.72	27.87	28.63	1,342,313	+0.29(+1.02%)
Apr 12, 2023	28.86	28.95	28.30	28.34	750,503	-0.39(-1.37%)
Apr 11, 2023	29.25	29.48	28.64	28.73	753,192	-0.45(-1.55%)
Apr 10, 2023	28.63	29.24	28.51	29.18	818,215	+0.39(+1.34%)
Apr 06, 2023	28.69	29.05	28.54	28.80	629,981	+0.11(+0.37%)
Apr 05, 2023	28.39	28.88	28.33	28.69	611,779	-0.14(-0.50%)
Apr 04, 2023	28.74	28.85	28.04	28.84	1,117,287	+0.17(+0.60%)
Apr 03, 2023	29.07	29.25	28.52	28.66	472,046	-0.36(-1.23%)
Mar 31, 2023	28.86	29.11	28.43	29.02	637,569	+0.44(+1.55%)
Mar 30, 2023	29.26	29.34	28.21	28.58	668,400	-0.62(-2.11%)
Mar 29, 2023	29.63	29.76	28.66	29.19	543,625	-0.04(-0.13%)
Mar 28, 2023	29.06	29.65	28.85	29.23	683,223	-0.07(-0.23%)
Mar 27, 2023	29.43	29.74	28.87	29.30	671,030	+0.59(+2.05%)
Mar 24, 2023	27.25	28.78	27.17	28.71	915,446	+0.80(+2.86%)
Mar 23, 2023	29.05	29.31	27.67	27.91	950,440	-0.92(-3.21%)
Mar 22, 2023	30.88	31.07	28.81	28.84	758,638	-2.13(-6.88%)
Mar 21, 2023	30.61	31.02	30.23	30.97	1,039,948	+1.57(+5.34%)
Mar 20, 2023	29.71	30.64	29.17	29.40	1,056,081	+0.37(+1.26%)
Mar 17, 2023	29.87	30.23	28.66	29.03	13,881,011	-1.44(-4.71%)
Mar 16, 2023	29.70	31.34	28.88	30.47	1,482,897	+0.10(+0.32%)
Mar 15, 2023	29.63	30.92	28.91	30.37	1,291,355	-0.51(-1.65%)
Mar 14, 2023	32.84	33.14	30.79	30.88	1,479,128	-0.18(-0.59%)
Mar 13, 2023	29.32	33.74	28.02	31.06	2,162,542	+0.53(+1.74%)
Mar 10, 2023	29.85	31.12	29.11	30.53	1,226,463	-0.02(-0.06%)
Mar 09, 2023	32.69	32.86	30.47	30.55	1,299,403	-2.58(-7.79%)
Mar 08, 2023	33.06	33.31	32.75	33.14	593,582	+0.13(+0.41%)
Mar 07, 2023	33.74	33.84	32.93	33.00	709,444	-0.98(-2.89%)
Mar 06, 2023	33.69	34.37	33.62	33.98	1,375,315	+0.79(+2.38%)
Mar 03, 2023	33.49	33.51	32.99	33.19	555,226	-0.15(-0.46%)
Mar 02, 2023	33.54	33.62	33.00	33.35	352,485	-0.49(-1.45%)

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.