Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	25.44	25.81	25.30	25.45	1,410,538	-0.17(-0.66%)
May 30, 2023	25.29	25.68	25.08	25.62	1,173,720	+0.38(+1.52%)
May 26, 2023	24.88	25.36	24.69	25.24	881,359	+0.47(+1.89%)
May 25, 2023	25.16	25.32	24.50	24.77	1,447,831	-0.59(-2.33%)
May 24, 2023	26.26	26.39	25.19	25.36	1,080,142	-1.00(-3.81%)
May 23, 2023	26.04	27.27	25.88	26.36	1,762,760	+0.59(+2.29%)
May 22, 2023	25.29	26.01	24.94	25.77	1,434,538	+0.58(+2.31%)
May 19, 2023	25.44	25.78	25.11	25.19	1,471,862	+0.03(+0.11%)
May 18, 2023	25.02	25.32	24.71	25.16	1,093,696	-0.05(-0.19%)
May 17, 2023	24.52	25.42	24.37	25.21	1,243,830	+0.77(+3.15%)
May 16, 2023	25.58	25.58	24.41	24.44	1,303,716	-1.23(-4.79%)
May 15, 2023	25.85	26.11	25.21	25.67	1,548,328	-0.05(-0.18%)
May 12, 2023	26.55	26.62	25.49	25.72	1,113,005	-0.74(-2.80%)
May 11, 2023	26.33	26.64	25.95	26.46	1,045,827	-0.27(-1.02%)
May 10, 2023	26.82	27.03	26.02	26.73	1,500,987	+0.20(+0.74%)
May 09, 2023	25.90	26.63	25.54	26.53	1,754,728	+0.23(+0.86%)
May 08, 2023	26.56	26.71	25.90	26.31	997,467	-0.24(-0.92%)
May 05, 2023	26.34	26.71	26.00	26.55	1,087,777	+0.64(+2.46%)
May 04, 2023	25.42	26.28	25.04	25.91	1,438,964	+0.23(+0.91%)
May 03, 2023	26.05	26.49	25.51	25.68	1,201,268	-0.17(-0.65%)
May 02, 2023	26.54	26.75	25.47	25.85	1,566,355	-0.91(-3.40%)
May 01, 2023	27.23	27.39	26.49	26.76	1,510,523	-0.67(-2.43%)
Apr 28, 2023	27.65	28.71	27.19	27.42	1,659,322	-0.02(-0.07%)
Apr 27, 2023	26.30	27.73	26.26	27.44	2,323,427	+0.18(+0.65%)
Apr 26, 2023	27.40	27.95	27.03	27.26	1,436,558	+0.08(+0.31%)
Apr 25, 2023	27.67	27.91	26.72	27.18	1,466,865	-0.85(-3.04%)
Apr 24, 2023	28.23	28.37	27.68	28.03	823,726	-0.21(-0.73%)
Apr 21, 2023	28.72	28.78	28.12	28.24	953,802	-0.27(-0.95%)
Apr 20, 2023	29.07	29.44	28.42	28.51	937,060	-0.91(-3.09%)
Apr 19, 2023	27.87	29.47	27.81	29.42	1,076,879	+1.19(+4.22%)
Apr 18, 2023	28.74	28.78	27.96	28.23	910,042	-0.40(-1.41%)
Apr 17, 2023	27.77	28.75	27.71	28.63	1,417,266	+0.85(+3.07%)
Apr 14, 2023	28.52	28.95	27.53	27.78	1,096,333	-0.41(-1.46%)
Apr 13, 2023	28.38	28.53	27.78	28.19	1,711,484	-0.16(-0.56%)
Apr 12, 2023	30.32	30.33	28.18	28.35	1,555,219	-1.51(-5.06%)
Apr 11, 2023	29.65	30.32	29.47	29.86	1,379,486	+0.39(+1.34%)
Apr 10, 2023	29.73	30.24	28.74	29.47	1,394,809	-0.67(-2.21%)
Apr 06, 2023	30.34	30.34	29.87	30.13	833,777	+0.07(+0.22%)
Apr 05, 2023	29.96	30.25	29.60	30.07	1,177,568	-0.08(-0.28%)
Apr 04, 2023	30.49	30.53	29.64	30.15	1,475,335	-0.17(-0.56%)
Apr 03, 2023	30.68	31.18	30.03	30.32	1,159,197	-0.07(-0.22%)
Mar 31, 2023	30.11	30.42	29.51	30.39	2,022,096	+0.51(+1.69%)
Mar 30, 2023	29.50	30.08	29.37	29.88	2,294,220	+0.93(+3.21%)
Mar 29, 2023	28.46	29.08	28.13	28.95	2,194,432	+1.27(+4.60%)
Mar 28, 2023	27.14	27.98	27.02	27.68	945,848	+0.20(+0.74%)
Mar 27, 2023	27.73	28.19	27.01	27.48	1,843,215	+0.51(+1.88%)
Mar 24, 2023	25.19	27.05	24.91	26.97	2,678,221	+1.52(+5.98%)
Mar 23, 2023	26.67	27.08	25.35	25.45	2,164,936	-1.14(-4.30%)
Mar 22, 2023	27.85	27.99	26.58	26.59	1,780,088	-1.56(-5.53%)
Mar 21, 2023	28.03	28.76	27.35	28.15	2,902,491	+1.12(+4.16%)
Mar 20, 2023	26.55	27.73	26.54	27.02	1,870,744	+0.59(+2.23%)
Mar 17, 2023	27.59	27.59	25.77	26.43	3,026,079	-1.26(-4.56%)
Mar 16, 2023	28.28	28.57	26.98	27.70	2,373,182	-1.03(-3.59%)
Mar 15, 2023	27.41	28.96	26.91	28.73	2,759,179	+0.68(+2.43%)
Mar 14, 2023	29.79	29.96	27.51	28.05	2,342,852	-1.00(-3.46%)
Mar 13, 2023	28.60	29.35	28.23	29.05	2,148,903	+0.19(+0.67%)
Mar 10, 2023	31.61	31.67	28.50	28.86	3,190,171	-2.81(-8.88%)
Mar 09, 2023	32.59	32.59	31.61	31.67	1,557,176	-1.25(-3.81%)
Mar 08, 2023	32.66	33.12	32.38	32.92	1,163,745	+0.18(+0.53%)
Mar 07, 2023	33.76	33.98	32.55	32.75	991,515	-1.07(-3.16%)
Mar 06, 2023	34.16	34.42	33.78	33.82	701,853	-0.02(-0.05%)
Mar 03, 2023	33.83	34.14	33.50	33.84	954,924	+0.28(+0.82%)
Mar 02, 2023	33.14	33.69	32.72	33.56	881,253	+0.21(+0.64%)

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.