Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	32.05	32.19	30.78	30.82	2,166,298	-1.61(-4.96%)
May 30, 2023	31.53	32.52	31.26	32.43	2,157,608	+1.11(+3.54%)
May 26, 2023	30.37	31.85	30.07	31.32	2,491,091	+1.14(+3.78%)
May 25, 2023	31.56	31.99	30.07	30.18	3,366,249	-1.17(-3.73%)
May 24, 2023	31.49	32.46	29.77	31.35	13,409,573	+4.69(+17.59%)
May 23, 2023	26.65	26.97	26.45	26.66	2,884,759	-0.38(-1.41%)
May 22, 2023	27.17	27.39	26.76	27.04	2,161,134	-0.12(-0.44%)
May 19, 2023	28.02	28.02	26.66	27.16	2,416,996	-1.24(-4.37%)
May 18, 2023	28.15	28.82	27.84	28.40	2,532,572	+0.57(+2.05%)
May 17, 2023	27.24	28.00	26.94	27.83	1,535,988	+0.73(+2.69%)
May 16, 2023	27.20	27.48	26.97	27.10	1,108,466	-0.46(-1.67%)
May 15, 2023	27.41	27.77	27.32	27.56	1,024,883	+0.24(+0.88%)
May 12, 2023	27.61	27.66	26.89	27.32	865,066	-0.27(-0.98%)
May 11, 2023	27.42	27.88	27.20	27.59	1,041,808	+0.24(+0.88%)
May 10, 2023	28.36	28.47	27.17	27.35	1,130,834	-0.47(-1.69%)
May 09, 2023	28.03	28.37	27.70	27.82	1,165,329	-0.45(-1.59%)
May 08, 2023	28.02	28.86	27.85	28.27	1,338,547	+0.23(+0.82%)
May 05, 2023	27.27	28.25	27.27	28.04	1,761,556	+1.22(+4.55%)
May 04, 2023	26.55	26.86	26.30	26.82	843,558	+0.14(+0.52%)
May 03, 2023	27.46	27.79	26.62	26.68	851,224	-0.87(-3.16%)
May 02, 2023	27.11	27.63	26.05	27.55	1,651,367	+0.16(+0.58%)
May 01, 2023	27.07	27.83	27.05	27.39	1,316,598	+0.33(+1.22%)
Apr 28, 2023	26.68	27.09	26.39	27.06	997,394	+0.36(+1.33%)
Apr 27, 2023	26.25	26.71	25.69	26.70	855,328	+0.60(+2.32%)
Apr 26, 2023	25.58	26.15	25.58	26.10	1,182,900	+0.38(+1.48%)
Apr 25, 2023	26.28	26.42	25.61	25.72	885,021	-0.86(-3.24%)
Apr 24, 2023	26.86	26.98	26.42	26.58	1,072,059	-0.21(-0.78%)
Apr 21, 2023	26.49	26.84	26.21	26.79	924,059	+0.27(+1.02%)
Apr 20, 2023	26.99	27.25	26.32	26.52	1,063,050	-0.69(-2.54%)
Apr 19, 2023	27.68	27.70	27.00	27.21	1,126,451	-0.70(-2.51%)
Apr 18, 2023	27.40	27.92	27.29	27.91	1,163,254	+0.70(+2.57%)
Apr 17, 2023	26.50	27.23	26.42	27.21	1,169,658	+0.70(+2.64%)
Apr 14, 2023	26.89	27.55	26.35	26.51	1,196,578	-0.10(-0.38%)
Apr 13, 2023	26.25	26.75	25.99	26.61	1,083,024	+0.35(+1.33%)
Apr 12, 2023	27.90	28.06	26.20	26.26	1,767,271	-1.44(-5.20%)
Apr 11, 2023	27.77	27.97	27.64	27.70	1,576,358	+0.16(+0.58%)
Apr 10, 2023	26.36	27.58	26.21	27.54	1,281,644	+1.12(+4.24%)
Apr 06, 2023	26.60	26.73	26.09	26.42	1,243,286	-0.30(-1.12%)
Apr 05, 2023	27.20	27.20	26.51	26.72	974,165	-0.67(-2.45%)
Apr 04, 2023	27.64	27.96	27.37	27.39	934,330	-0.13(-0.47%)
Apr 03, 2023	27.83	28.07	27.32	27.52	1,007,714	-0.20(-0.72%)
Mar 31, 2023	26.97	27.76	26.79	27.72	1,388,439	+1.02(+3.82%)
Mar 30, 2023	26.60	26.99	26.52	26.70	1,555,089	+0.51(+1.95%)
Mar 29, 2023	25.78	26.23	25.47	26.19	1,895,159	-0.57(-2.13%)
Mar 28, 2023	26.49	27.09	26.49	26.76	891,180	+0.39(+1.48%)
Mar 27, 2023	26.83	26.83	25.96	26.37	1,197,331	-0.14(-0.53%)
Mar 24, 2023	25.60	26.55	25.57	26.51	907,025	+0.68(+2.63%)
Mar 23, 2023	26.55	26.60	25.43	25.83	1,096,123	-0.43(-1.64%)
Mar 22, 2023	26.78	27.20	26.13	26.26	1,415,481	-0.35(-1.32%)
Mar 21, 2023	27.34	27.78	26.60	26.61	1,722,529	-0.15(-0.56%)
Mar 20, 2023	26.20	27.11	26.04	26.76	1,908,669	+0.88(+3.40%)
Mar 17, 2023	25.84	26.25	25.63	25.88	2,069,940	-0.27(-1.03%)
Mar 16, 2023	25.18	26.38	24.90	26.15	2,260,010	+0.52(+2.03%)
Mar 15, 2023	25.06	25.73	24.73	25.63	1,967,781	-0.17(-0.66%)
Mar 14, 2023	26.35	26.72	25.50	25.80	2,016,157	+0.04(+0.16%)
Mar 13, 2023	26.31	26.68	25.41	25.76	2,912,745	-1.20(-4.45%)
Mar 10, 2023	26.41	27.21	26.09	26.96	2,545,739	+0.13(+0.48%)
Mar 09, 2023	27.02	27.19	26.53	26.83	1,388,985	-0.27(-1.00%)
Mar 08, 2023	26.98	27.11	26.48	27.10	1,307,267	+0.24(+0.89%)
Mar 07, 2023	26.99	27.10	26.21	26.86	2,103,816	-0.09(-0.33%)
Mar 06, 2023	27.74	27.99	26.75	26.95	1,760,324	-0.74(-2.67%)
Mar 03, 2023	27.71	27.75	27.17	27.69	1,497,767	+0.01(+0.04%)
Mar 02, 2023	27.23	27.86	27.04	27.68	1,671,857	+0.40(+1.47%)

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.