Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	25.26	25.43	24.70	24.88	1,593,146	-0.52(-2.03%)
May 30, 2023	25.15	25.43	24.96	25.39	1,386,242	+0.42(+1.68%)
May 26, 2023	24.19	25.31	24.16	24.97	3,354,951	+0.62(+2.54%)
May 25, 2023	24.33	24.47	24.04	24.35	1,898,446	-0.04(-0.16%)
May 24, 2023	24.62	24.71	24.12	24.39	2,139,711	-0.36(-1.44%)
May 23, 2023	24.49	24.86	24.43	24.75	2,077,862	+0.16(+0.67%)
May 22, 2023	24.93	25.03	24.55	24.59	1,418,556	-0.27(-1.09%)
May 19, 2023	25.10	25.16	24.68	24.86	1,912,420	-0.13(-0.50%)
May 18, 2023	24.48	25.04	24.47	24.98	1,128,493	+0.43(+1.77%)
May 17, 2023	24.22	24.71	24.05	24.55	1,727,509	+0.44(+1.84%)
May 16, 2023	24.13	24.35	24.01	24.10	1,497,839	-0.07(-0.28%)
May 15, 2023	24.05	24.20	23.92	24.17	1,660,023	+0.14(+0.60%)
May 12, 2023	24.23	24.26	23.84	24.03	1,156,391	-0.09(-0.36%)
May 11, 2023	23.85	24.11	23.75	24.11	1,035,192	+0.11(+0.44%)
May 10, 2023	24.19	24.23	23.57	24.01	1,962,468	-0.03(-0.12%)
May 09, 2023	23.67	24.12	23.55	24.04	1,742,827	+0.05(+0.20%)
May 08, 2023	23.87	24.07	23.70	23.99	1,341,314	+0.06(+0.24%)
May 05, 2023	23.65	23.93	23.36	23.93	1,989,272	+0.79(+3.42%)
May 04, 2023	23.06	23.58	22.33	23.14	1,911,719	+0.28(+1.22%)
May 03, 2023	22.80	23.27	22.62	22.86	2,886,146	+0.20(+0.89%)
May 02, 2023	23.14	23.14	22.14	22.66	2,025,082	-0.48(-2.09%)
May 01, 2023	23.30	23.66	23.11	23.14	2,425,499	-0.29(-1.24%)
Apr 28, 2023	23.02	23.53	22.99	23.43	1,893,506	+0.35(+1.51%)
Apr 27, 2023	22.51	23.14	22.49	23.08	1,766,247	+0.60(+2.66%)
Apr 26, 2023	22.35	22.64	22.29	22.48	1,026,627	+0.00(+0.00%)
Apr 25, 2023	22.37	22.62	22.29	22.48	1,098,161	-0.10(-0.43%)
Apr 24, 2023	22.50	22.73	22.42	22.58	948,940	+0.00(+0.00%)
Apr 21, 2023	22.67	22.69	22.33	22.58	1,012,832	-0.11(-0.47%)
Apr 20, 2023	22.41	22.68	22.35	22.68	1,268,957	+0.16(+0.73%)
Apr 19, 2023	22.53	22.58	22.22	22.52	1,246,146	+0.02(+0.09%)
Apr 18, 2023	22.66	22.71	22.38	22.50	1,518,739	-0.18(-0.81%)
Apr 17, 2023	22.59	22.74	22.45	22.68	1,163,127	-0.01(-0.04%)
Apr 14, 2023	22.63	22.77	22.42	22.69	1,089,933	+0.11(+0.47%)
Apr 13, 2023	22.52	22.67	22.36	22.59	1,115,459	+0.07(+0.30%)
Apr 12, 2023	22.34	22.62	22.23	22.52	1,718,039	+0.21(+0.95%)
Apr 11, 2023	21.80	22.42	21.66	22.31	1,914,280	+1.09(+5.14%)
Apr 10, 2023	21.20	21.39	21.08	21.22	1,594,393	+0.02(+0.09%)
Apr 06, 2023	21.09	21.33	21.09	21.20	705,928	+0.13(+0.60%)
Apr 05, 2023	20.96	21.25	20.96	21.07	1,346,985	-0.09(-0.41%)
Apr 04, 2023	21.48	21.52	20.91	21.16	1,375,141	-0.21(-0.99%)
Apr 03, 2023	21.30	21.52	21.18	21.37	1,371,554	+0.04(+0.18%)
Mar 31, 2023	21.20	21.35	21.07	21.33	1,370,208	+0.20(+0.96%)
Mar 30, 2023	21.13	21.26	20.93	21.13	966,572	+0.14(+0.64%)
Mar 29, 2023	20.91	21.01	20.78	21.00	1,193,931	+0.28(+1.35%)
Mar 28, 2023	20.69	20.88	20.48	20.71	1,246,756	-0.12(-0.56%)
Mar 27, 2023	21.10	21.17	20.58	20.83	1,531,236	+0.11(+0.51%)
Mar 24, 2023	19.58	20.74	19.54	20.72	1,754,421	+0.88(+4.43%)
Mar 23, 2023	20.08	20.25	19.77	19.85	2,159,102	-0.08(-0.39%)
Mar 22, 2023	20.42	20.60	19.92	19.92	1,856,923	-0.56(-2.73%)
Mar 21, 2023	20.68	20.92	20.43	20.48	2,126,545	+0.28(+1.39%)
Mar 20, 2023	19.91	20.44	19.79	20.20	2,731,233	+0.54(+2.75%)
Mar 17, 2023	20.25	20.31	19.32	19.66	37,811,104	-0.83(-4.05%)
Mar 16, 2023	19.76	20.69	19.51	20.49	3,699,946	+0.38(+1.87%)
Mar 15, 2023	19.79	20.20	19.59	20.12	4,330,111	-0.21(-1.04%)
Mar 14, 2023	20.48	20.87	20.10	20.33	4,200,225	+0.35(+1.74%)
Mar 13, 2023	20.03	20.51	19.44	19.98	4,198,863	-0.46(-2.27%)
Mar 10, 2023	21.12	21.26	20.31	20.44	3,676,940	-0.70(-3.29%)
Mar 09, 2023	21.86	21.98	21.14	21.14	2,990,031	-0.78(-3.57%)
Mar 08, 2023	21.91	22.29	21.75	21.92	2,707,938	+0.06(+0.27%)
Mar 07, 2023	21.87	22.14	21.77	21.86	3,168,082	-0.19(-0.88%)
Mar 06, 2023	22.28	23.01	21.99	22.06	7,300,249	+0.91(+4.29%)
Mar 03, 2023	20.98	21.18	20.87	21.15	1,015,032	+0.37(+1.76%)
Mar 02, 2023	20.35	20.87	20.35	20.78	1,091,313	+0.18(+0.89%)

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.