Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	32.34	32.34	30.97	31.47	131,953	-0.89(-2.75%)
May 30, 2023	33.08	33.08	32.00	32.36	73,121	-0.46(-1.41%)
May 26, 2023	33.05	33.39	32.69	32.82	69,125	-0.17(-0.53%)
May 25, 2023	33.83	34.41	32.62	32.99	79,041	-1.01(-2.98%)
May 24, 2023	34.38	34.68	33.78	34.01	113,863	-0.46(-1.35%)
May 23, 2023	33.50	34.90	33.50	34.47	155,159	+1.15(+3.45%)
May 22, 2023	32.72	33.50	32.14	33.32	229,607	+0.90(+2.77%)
May 19, 2023	33.73	33.73	32.14	32.42	99,776	-0.72(-2.19%)
May 18, 2023	33.19	33.44	32.75	33.15	92,699	+0.06(+0.18%)
May 17, 2023	30.99	33.21	30.99	33.09	134,209	+2.51(+8.22%)
May 16, 2023	30.61	31.04	30.43	30.58	86,810	+0.18(+0.60%)
May 15, 2023	30.06	30.81	30.06	30.39	59,841	+0.47(+1.58%)
May 12, 2023	29.96	30.31	29.32	29.92	75,081	+0.15(+0.49%)
May 11, 2023	29.89	30.00	29.40	29.77	84,433	-0.26(-0.87%)
May 10, 2023	30.09	30.19	29.64	30.04	75,918	+0.36(+1.20%)
May 09, 2023	29.57	30.33	28.95	29.68	74,049	-0.01(-0.03%)
May 08, 2023	30.73	30.73	29.20	29.69	100,719	-0.33(-1.09%)
May 05, 2023	29.38	30.44	29.04	30.02	154,621	+1.74(+6.15%)
May 04, 2023	29.57	30.08	27.70	28.28	194,951	-1.98(-6.55%)
May 03, 2023	31.09	32.37	30.06	30.26	111,294	-0.82(-2.64%)
May 02, 2023	33.72	33.72	30.80	31.08	147,994	-2.45(-7.32%)
May 01, 2023	34.42	34.85	33.37	33.53	86,599	-1.07(-3.10%)
Apr 28, 2023	34.58	35.54	34.56	34.61	70,068	-0.27(-0.78%)
Apr 27, 2023	35.04	35.85	34.73	34.88	74,103	-0.18(-0.52%)
Apr 26, 2023	35.53	36.53	34.50	35.06	70,462	-0.33(-0.93%)
Apr 25, 2023	36.43	36.82	35.10	35.39	79,563	-1.23(-3.35%)
Apr 24, 2023	37.13	37.32	36.54	36.62	49,489	-0.44(-1.20%)
Apr 21, 2023	37.23	37.62	36.63	37.06	64,703	-0.34(-0.90%)
Apr 20, 2023	37.58	37.64	36.86	37.40	74,681	-0.40(-1.05%)
Apr 19, 2023	37.13	38.11	36.96	37.80	65,996	+0.80(+2.17%)
Apr 18, 2023	38.16	38.16	36.76	36.99	85,140	-1.21(-3.16%)
Apr 17, 2023	37.49	38.35	37.11	38.20	54,248	+0.68(+1.80%)
Apr 14, 2023	38.95	39.04	37.37	37.53	77,457	-1.09(-2.83%)
Apr 13, 2023	38.84	39.03	38.41	38.62	95,735	-0.09(-0.22%)
Apr 12, 2023	39.07	39.22	38.18	38.70	50,101	-0.15(-0.40%)
Apr 11, 2023	39.36	39.51	38.86	38.86	55,346	-0.33(-0.84%)
Apr 10, 2023	39.31	39.92	38.94	39.19	175,128	-0.42(-1.05%)
Apr 06, 2023	38.96	39.73	38.96	39.60	72,854	+0.43(+1.09%)
Apr 05, 2023	38.75	39.42	38.72	39.18	67,592	+0.12(+0.30%)
Apr 04, 2023	40.31	40.31	38.36	39.06	94,645	-1.13(-2.81%)
Apr 03, 2023	40.15	40.46	39.54	40.19	88,121	+0.00(+0.00%)
Mar 31, 2023	39.70	40.39	39.61	40.19	119,675	+0.71(+1.79%)
Mar 30, 2023	40.82	40.82	39.18	39.49	55,579	-1.07(-2.64%)
Mar 29, 2023	40.99	40.99	40.00	40.56	69,220	-0.04(-0.10%)
Mar 28, 2023	41.07	41.74	40.31	40.60	112,906	-0.60(-1.45%)
Mar 27, 2023	42.23	42.86	41.19	41.20	66,409	-0.31(-0.75%)
Mar 24, 2023	39.51	41.54	39.10	41.51	124,575	+1.47(+3.67%)
Mar 23, 2023	41.56	42.45	39.89	40.04	125,660	-1.22(-2.95%)
Mar 22, 2023	43.70	44.11	41.18	41.26	118,212	-2.60(-5.93%)
Mar 21, 2023	44.07	44.81	43.58	43.86	228,663	+1.31(+3.09%)
Mar 20, 2023	42.28	44.05	42.15	42.54	203,697	+0.56(+1.34%)
Mar 17, 2023	43.93	43.93	41.81	41.98	403,571	-2.33(-5.26%)
Mar 16, 2023	41.75	44.87	41.56	44.31	176,575	+1.99(+4.70%)
Mar 15, 2023	40.73	42.71	39.84	42.32	223,995	+0.44(+1.05%)
Mar 14, 2023	43.60	43.96	41.26	41.88	191,788	+1.13(+2.78%)
Mar 13, 2023	41.56	43.02	39.43	40.74	237,233	-2.20(-5.12%)
Mar 10, 2023	43.34	44.17	41.79	42.94	176,029	-1.13(-2.57%)
Mar 09, 2023	46.64	46.92	43.95	44.08	127,726	-2.87(-6.11%)
Mar 08, 2023	47.72	47.90	45.82	46.95	148,726	-0.70(-1.46%)
Mar 07, 2023	48.40	48.66	47.51	47.64	162,902	-0.99(-2.04%)
Mar 06, 2023	49.04	49.63	48.35	48.63	67,622	-0.24(-0.49%)
Mar 03, 2023	48.36	48.95	47.91	48.87	66,771	+0.66(+1.37%)
Mar 02, 2023	48.12	48.29	47.76	48.21	71,601	-0.17(-0.36%)

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.