Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	18.30	18.74	17.66	18.39	2,572,652	+0.15(+0.85%)
May 30, 2023	17.11	18.45	16.39	18.24	6,145,007	+1.41(+8.38%)
May 26, 2023	17.24	17.74	15.54	16.83	8,606,837	+0.02(+0.10%)
May 25, 2023	17.74	17.93	14.69	16.81	22,060,750	-2.70(-13.83%)
May 24, 2023	22.28	22.33	19.15	19.51	8,515,675	-3.01(-13.39%)
May 23, 2023	23.12	23.38	21.72	22.52	4,619,167	-0.87(-3.73%)
May 22, 2023	26.07	26.11	22.46	23.39	5,777,795	-2.86(-10.89%)
May 19, 2023	26.64	26.77	25.37	26.25	2,733,475	-0.39(-1.47%)
May 18, 2023	26.62	26.80	26.28	26.64	2,349,377	+0.02(+0.06%)
May 17, 2023	26.27	26.78	26.05	26.63	1,992,103	+0.36(+1.37%)
May 16, 2023	26.20	26.86	25.82	26.27	1,720,673	+0.07(+0.26%)
May 15, 2023	27.92	27.94	25.65	26.20	4,281,944	-0.98(-3.62%)
May 12, 2023	25.61	27.23	25.15	27.18	5,413,684	+2.88(+11.85%)
May 11, 2023	23.30	24.84	23.07	24.30	4,693,472	-0.44(-1.77%)
May 10, 2023	26.06	27.64	23.13	24.74	13,861,728	-4.42(-15.14%)
May 09, 2023	28.20	29.32	27.77	29.15	2,029,418	+1.05(+3.74%)
May 08, 2023	29.91	30.28	27.64	28.10	4,297,218	-1.17(-4.00%)
May 05, 2023	25.77	30.62	25.15	29.27	14,312,401	+6.17(+26.70%)
May 04, 2023	23.53	25.65	21.72	23.10	16,291,559	-1.90(-7.61%)
May 03, 2023	30.24	30.33	24.20	25.01	20,325,600	-5.98(-19.30%)
May 02, 2023	36.86	36.97	28.25	30.99	22,998,696	-7.72(-19.95%)
May 01, 2023	39.16	39.42	38.66	38.71	989,255	-0.28(-0.73%)
Apr 28, 2023	39.06	39.58	38.97	39.00	705,334	-0.00(-0.01%)
Apr 27, 2023	39.47	39.47	38.97	39.00	631,226	-0.18(-0.46%)
Apr 26, 2023	39.51	39.66	39.17	39.18	565,487	-0.34(-0.85%)
Apr 25, 2023	39.85	39.85	39.48	39.52	480,573	-0.24(-0.60%)
Apr 24, 2023	39.24	39.80	39.19	39.76	538,804	+0.52(+1.33%)
Apr 21, 2023	39.64	39.69	39.14	39.24	823,966	-0.33(-0.83%)
Apr 20, 2023	39.93	40.00	39.47	39.57	885,564	-0.31(-0.79%)
Apr 19, 2023	40.34	40.39	39.68	39.88	989,978	-0.35(-0.88%)
Apr 18, 2023	40.61	40.64	40.20	40.23	418,322	-0.29(-0.72%)
Apr 17, 2023	40.54	40.64	40.43	40.53	308,007	+0.05(+0.11%)
Apr 14, 2023	40.22	40.57	40.22	40.48	327,251	+0.31(+0.76%)
Apr 13, 2023	40.18	40.35	40.10	40.17	316,888	+0.12(+0.29%)
Apr 12, 2023	40.11	40.17	39.95	40.06	261,885	+0.09(+0.23%)
Apr 11, 2023	40.20	40.30	39.93	39.97	392,318	-0.01(-0.02%)
Apr 10, 2023	40.12	40.30	39.70	39.97	558,805	-0.24(-0.59%)
Apr 06, 2023	40.32	40.47	40.14	40.21	290,574	-0.06(-0.15%)
Apr 05, 2023	40.28	40.30	40.04	40.27	297,057	+0.01(+0.02%)
Apr 04, 2023	40.31	40.33	40.06	40.27	357,584	-0.09(-0.23%)
Apr 03, 2023	39.93	40.38	39.72	40.36	483,312	+0.65(+1.64%)
Mar 31, 2023	39.85	39.90	39.61	39.70	542,249	-0.06(-0.15%)
Mar 30, 2023	39.70	39.85	39.46	39.77	537,128	+0.02(+0.04%)
Mar 29, 2023	39.47	39.80	39.40	39.75	514,588	+0.29(+0.74%)
Mar 28, 2023	39.16	39.51	39.16	39.46	426,781	+0.34(+0.86%)
Mar 27, 2023	38.78	39.23	38.48	39.12	724,829	+0.39(+1.01%)
Mar 24, 2023	38.80	38.82	38.48	38.73	766,533	-0.08(-0.20%)
Mar 23, 2023	38.85	39.04	38.65	38.81	553,701	-0.06(-0.16%)
Mar 22, 2023	39.03	39.13	38.78	38.87	642,057	-0.19(-0.49%)
Mar 21, 2023	39.16	39.36	38.97	39.06	677,758	+0.15(+0.39%)
Mar 20, 2023	39.09	39.24	38.89	38.91	749,573	-0.18(-0.47%)
Mar 17, 2023	39.47	39.56	38.99	39.09	780,939	-0.42(-1.07%)
Mar 16, 2023	38.78	39.58	38.65	39.51	856,074	+0.85(+2.20%)
Mar 15, 2023	38.55	38.70	38.28	38.66	2,058,090	+0.01(+0.02%)
Mar 14, 2023	38.59	38.85	38.55	38.65	1,241,546	-0.04(-0.10%)
Mar 13, 2023	38.66	38.94	38.47	38.69	1,461,720	-0.01(-0.02%)
Mar 10, 2023	39.24	39.74	38.47	38.70	2,915,285	-0.42(-1.08%)
Mar 09, 2023	39.82	40.05	39.08	39.12	2,059,676	-0.59(-1.49%)
Mar 08, 2023	40.08	40.09	39.62	39.71	1,141,797	-0.24(-0.59%)
Mar 07, 2023	40.12	40.18	39.90	39.95	896,870	-0.07(-0.18%)
Mar 06, 2023	39.97	40.12	39.83	40.02	727,642	+0.19(+0.48%)
Mar 03, 2023	39.79	39.96	39.68	39.83	714,280	+0.05(+0.13%)
Mar 02, 2023	39.79	39.81	39.56	39.78	635,850	+0.05(+0.13%)

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.