Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	26.43	26.58	25.91	26.33	10,772,920	-0.26(-0.99%)
May 30, 2023	26.84	26.92	26.43	26.59	2,149,668	-0.05(-0.18%)
May 26, 2023	26.32	26.72	26.17	26.64	2,156,333	+0.71(+2.72%)
May 25, 2023	26.22	26.27	25.42	25.94	2,778,959	-0.25(-0.97%)
May 24, 2023	26.51	26.63	26.04	26.19	4,803,815	-0.39(-1.45%)
May 23, 2023	26.73	26.88	26.42	26.58	3,162,879	-0.12(-0.46%)
May 22, 2023	26.54	26.92	26.31	26.70	2,097,122	+0.31(+1.18%)
May 19, 2023	26.65	26.69	26.11	26.39	1,470,449	+0.01(+0.04%)
May 18, 2023	26.31	26.51	26.01	26.38	1,782,680	-0.19(-0.71%)
May 17, 2023	25.79	26.58	25.67	26.57	2,197,715	+0.89(+3.48%)
May 16, 2023	26.52	26.63	25.63	25.67	1,739,544	-0.94(-3.54%)
May 15, 2023	27.05	27.15	26.49	26.61	1,563,099	-0.42(-1.57%)
May 12, 2023	27.22	27.44	26.82	27.04	1,231,988	-0.05(-0.17%)
May 11, 2023	27.68	27.80	27.02	27.08	1,780,533	-0.83(-2.97%)
May 10, 2023	28.24	28.34	27.58	27.91	2,042,073	+0.06(+0.20%)
May 09, 2023	28.13	28.28	27.58	27.86	2,894,273	-0.48(-1.69%)
May 08, 2023	28.71	28.87	28.25	28.34	1,716,104	-0.38(-1.31%)
May 05, 2023	28.21	29.13	28.21	28.71	2,243,411	+0.76(+2.73%)
May 04, 2023	30.16	30.60	27.88	27.95	3,131,546	-2.41(-7.94%)
May 03, 2023	30.64	31.20	30.34	30.36	1,893,226	-0.40(-1.29%)
May 02, 2023	31.74	31.76	30.43	30.76	1,509,618	-1.08(-3.40%)
May 01, 2023	32.01	32.25	31.77	31.84	1,011,241	-0.06(-0.18%)
Apr 28, 2023	31.85	32.11	31.69	31.89	2,939,528	-0.13(-0.41%)
Apr 27, 2023	31.30	32.09	31.29	32.03	1,240,770	+0.81(+2.59%)
Apr 26, 2023	31.60	31.85	31.18	31.22	988,207	-0.70(-2.18%)
Apr 25, 2023	32.20	32.27	31.89	31.91	839,979	-0.50(-1.54%)
Apr 24, 2023	32.97	33.08	32.26	32.41	1,242,545	-0.53(-1.60%)
Apr 21, 2023	33.12	33.12	32.74	32.94	996,621	+0.02(+0.06%)
Apr 20, 2023	32.77	33.00	32.59	32.92	1,191,780	+0.05(+0.14%)
Apr 19, 2023	32.23	32.91	32.22	32.87	1,033,663	+0.31(+0.95%)
Apr 18, 2023	32.67	32.67	32.22	32.56	1,156,500	-0.28(-0.86%)
Apr 17, 2023	32.54	32.96	32.44	32.85	988,506	+0.32(+0.98%)
Apr 14, 2023	32.74	32.86	32.34	32.53	1,020,823	-0.26(-0.80%)
Apr 13, 2023	32.88	33.00	32.36	32.79	867,623	-0.19(-0.57%)
Apr 12, 2023	33.30	33.30	32.66	32.98	1,509,875	-0.29(-0.88%)
Apr 11, 2023	32.95	33.39	32.87	33.27	1,432,751	+0.32(+0.97%)
Apr 10, 2023	32.64	33.01	32.43	32.95	1,311,159	+0.26(+0.81%)
Apr 06, 2023	32.71	32.83	32.45	32.69	1,526,359	-0.03(-0.09%)
Apr 05, 2023	32.16	32.76	32.16	32.71	1,920,042	+0.62(+1.94%)
Apr 04, 2023	32.29	32.33	31.86	32.09	1,025,359	-0.08(-0.26%)
Apr 03, 2023	32.69	32.92	32.10	32.18	1,278,782	-0.55(-1.67%)
Mar 31, 2023	32.22	32.82	32.04	32.72	1,794,752	+0.75(+2.36%)
Mar 30, 2023	31.95	32.19	31.72	31.97	875,234	+0.25(+0.80%)
Mar 29, 2023	31.86	31.86	31.53	31.72	1,341,827	+0.18(+0.57%)
Mar 28, 2023	31.56	31.73	31.30	31.54	1,071,263	-0.06(-0.18%)
Mar 27, 2023	31.54	31.73	31.18	31.59	1,534,561	+0.37(+1.18%)
Mar 24, 2023	30.40	31.23	30.22	31.23	1,232,659	+0.46(+1.50%)
Mar 23, 2023	32.20	32.40	30.76	30.77	2,000,719	-1.50(-4.64%)
Mar 22, 2023	33.16	33.26	32.20	32.26	1,403,507	-1.08(-3.25%)
Mar 21, 2023	33.58	33.77	33.11	33.34	1,726,230	-0.07(-0.20%)
Mar 20, 2023	33.23	33.77	33.16	33.41	1,571,351	+0.43(+1.31%)
Mar 17, 2023	33.49	33.49	32.49	32.98	4,656,906	-0.11(-0.34%)
Mar 16, 2023	32.39	33.34	32.19	33.09	1,692,116	+0.46(+1.41%)
Mar 15, 2023	32.93	33.07	32.29	32.63	1,539,137	-0.75(-2.26%)
Mar 14, 2023	33.38	33.75	33.02	33.38	1,398,281	+0.74(+2.28%)
Mar 13, 2023	32.31	33.64	32.31	32.64	2,104,333	-0.08(-0.26%)
Mar 10, 2023	33.73	33.77	32.49	32.72	1,023,641	-1.04(-3.09%)
Mar 09, 2023	34.29	34.49	33.76	33.77	804,576	-0.48(-1.41%)
Mar 08, 2023	34.27	34.35	33.98	34.25	872,663	-0.10(-0.30%)
Mar 07, 2023	34.60	35.10	34.28	34.35	1,048,411	-0.22(-0.65%)
Mar 06, 2023	35.00	35.01	34.45	34.58	1,428,258	-0.46(-1.30%)
Mar 03, 2023	34.90	35.04	34.65	35.03	727,274	+0.28(+0.80%)
Mar 02, 2023	34.41	34.77	34.19	34.75	641,712	+0.22(+0.65%)

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.