Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	26.56	26.67	26.06	26.15	920,819	-0.56(-2.08%)
May 30, 2023	27.35	27.50	26.55	26.71	579,647	-0.48(-1.76%)
May 26, 2023	26.64	27.32	26.64	27.19	467,281	+0.54(+2.02%)
May 25, 2023	27.00	27.22	26.62	26.65	510,823	-0.35(-1.31%)
May 24, 2023	27.50	27.50	26.55	27.00	762,681	-0.45(-1.64%)
May 23, 2023	28.00	28.00	27.29	27.46	1,082,020	-0.46(-1.65%)
May 22, 2023	27.67	27.98	27.57	27.92	425,702	+0.25(+0.89%)
May 19, 2023	27.69	27.86	27.48	27.67	814,971	-0.15(-0.54%)
May 18, 2023	27.97	27.97	27.48	27.82	599,253	-0.10(-0.37%)
May 17, 2023	27.78	28.04	27.64	27.93	941,251	+0.20(+0.72%)
May 16, 2023	28.79	28.79	27.64	27.73	719,736	-1.15(-3.99%)
May 15, 2023	29.03	29.20	28.80	28.88	699,125	-0.11(-0.39%)
May 12, 2023	28.52	29.06	28.52	28.99	687,096	+0.45(+1.59%)
May 11, 2023	28.50	28.94	28.04	28.54	568,696	-0.03(-0.10%)
May 10, 2023	29.00	29.00	28.19	28.57	691,522	+0.02(+0.07%)
May 09, 2023	28.13	28.77	27.90	28.55	654,753	+0.16(+0.57%)
May 08, 2023	27.95	28.47	27.81	28.39	617,556	+0.52(+1.86%)
May 05, 2023	28.16	28.39	27.41	27.87	716,496	+0.25(+0.89%)
May 04, 2023	29.01	29.01	27.15	27.62	1,760,884	-2.09(-7.03%)
May 03, 2023	30.44	30.68	29.59	29.71	1,037,716	-0.80(-2.63%)
May 02, 2023	30.63	30.71	30.03	30.52	431,834	-0.09(-0.31%)
May 01, 2023	30.61	31.18	30.58	30.61	391,030	-0.17(-0.55%)
Apr 28, 2023	30.09	30.81	30.08	30.78	325,096	+0.54(+1.78%)
Apr 27, 2023	29.99	30.31	29.87	30.24	365,064	+0.32(+1.07%)
Apr 26, 2023	30.08	30.38	29.84	29.92	492,590	+0.10(+0.35%)
Apr 25, 2023	30.41	30.61	29.80	29.82	386,126	-0.94(-3.04%)
Apr 24, 2023	30.68	31.00	30.58	30.75	332,024	+0.05(+0.15%)
Apr 21, 2023	30.68	30.73	30.09	30.70	435,149	+0.23(+0.74%)
Apr 20, 2023	30.23	30.78	30.23	30.48	349,140	+0.03(+0.09%)
Apr 19, 2023	30.42	30.72	30.37	30.45	307,143	-0.11(-0.37%)
Apr 18, 2023	30.08	30.82	30.08	30.56	589,327	+0.57(+1.89%)
Apr 17, 2023	30.21	30.28	29.78	30.00	479,252	-0.24(-0.78%)
Apr 14, 2023	30.50	30.85	30.14	30.23	305,786	-0.12(-0.40%)
Apr 13, 2023	30.37	30.60	30.17	30.35	293,959	+0.17(+0.56%)
Apr 12, 2023	30.65	30.77	30.16	30.18	302,495	-0.13(-0.44%)
Apr 11, 2023	30.24	30.56	30.22	30.32	407,625	+0.18(+0.60%)
Apr 10, 2023	29.53	30.28	29.50	30.14	472,546	+0.43(+1.43%)
Apr 06, 2023	30.05	30.17	29.67	29.71	482,112	-0.44(-1.47%)
Apr 05, 2023	31.61	31.66	30.12	30.16	522,327	-1.71(-5.37%)
Apr 04, 2023	32.06	32.43	31.76	31.87	491,008	-0.06(-0.18%)
Apr 03, 2023	31.36	31.96	31.36	31.92	540,640	+0.57(+1.81%)
Mar 31, 2023	30.92	31.41	30.89	31.36	293,408	+0.48(+1.56%)
Mar 30, 2023	30.77	31.22	30.77	30.87	306,552	+0.43(+1.43%)
Mar 29, 2023	30.66	30.68	30.26	30.44	327,048	+0.09(+0.31%)
Mar 28, 2023	30.29	30.46	30.04	30.34	407,026	+0.15(+0.50%)
Mar 27, 2023	30.24	30.47	29.95	30.19	356,951	+0.13(+0.44%)
Mar 24, 2023	29.86	30.20	29.61	30.06	323,304	+0.00(+0.00%)
Mar 23, 2023	30.27	30.68	29.79	30.06	347,964	+0.06(+0.19%)
Mar 22, 2023	30.53	30.80	30.00	30.00	503,553	-0.45(-1.49%)
Mar 21, 2023	30.18	30.83	30.12	30.46	643,642	+0.75(+2.51%)
Mar 20, 2023	29.86	30.15	29.60	29.71	471,888	+0.03(+0.10%)
Mar 17, 2023	29.68	29.99	29.46	29.68	707,818	-0.32(-1.07%)
Mar 16, 2023	28.81	30.33	28.73	30.00	584,574	+0.86(+2.95%)
Mar 15, 2023	28.49	29.22	28.49	29.15	676,661	-0.17(-0.58%)
Mar 14, 2023	29.20	29.51	28.95	29.32	677,589	+0.72(+2.51%)
Mar 13, 2023	28.69	29.03	28.37	28.60	1,244,612	-0.38(-1.30%)
Mar 10, 2023	29.43	29.50	28.73	28.97	1,028,071	-0.47(-1.58%)
Mar 09, 2023	30.02	30.36	29.41	29.44	675,854	-0.63(-2.11%)
Mar 08, 2023	30.23	30.54	29.98	30.07	527,890	-0.17(-0.55%)
Mar 07, 2023	30.63	31.00	30.19	30.24	1,127,969	-0.38(-1.25%)
Mar 06, 2023	31.42	31.60	30.59	30.62	776,710	-0.73(-2.32%)
Mar 03, 2023	30.70	31.40	30.55	31.35	838,192	+0.78(+2.56%)
Mar 02, 2023	29.71	30.60	29.71	30.57	970,608	+0.72(+2.40%)

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.