Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	30.22	30.60	29.76	30.19	395,678	-0.03(-0.10%)
May 30, 2023	30.65	30.97	29.89	30.22	510,625	-0.43(-1.40%)
May 26, 2023	29.79	30.98	29.20	30.65	801,139	+0.73(+2.44%)
May 25, 2023	32.02	32.02	29.89	29.92	541,672	-2.42(-7.48%)
May 24, 2023	31.09	32.52	30.50	32.34	608,441	+0.82(+2.60%)
May 23, 2023	31.49	33.57	31.10	31.52	915,921	+0.06(+0.19%)
May 22, 2023	30.95	32.09	30.55	31.46	875,291	+0.67(+2.18%)
May 19, 2023	32.47	32.47	30.50	30.79	626,836	-1.37(-4.26%)
May 18, 2023	32.67	32.95	31.81	32.16	481,760	-0.51(-1.56%)
May 17, 2023	34.16	34.18	31.92	32.67	634,155	-1.47(-4.31%)
May 16, 2023	34.53	34.94	33.98	34.14	753,874	-0.38(-1.10%)
May 15, 2023	34.43	34.73	32.56	34.52	1,121,434	-2.04(-5.58%)
May 12, 2023	37.15	37.98	36.24	36.56	508,533	-0.36(-0.98%)
May 11, 2023	35.51	37.22	35.23	36.92	1,037,623	+0.91(+2.53%)
May 10, 2023	37.50	37.50	34.41	36.01	1,984,227	-5.81(-13.89%)
May 09, 2023	42.44	42.99	41.47	41.82	530,509	-1.13(-2.63%)
May 08, 2023	42.59	43.52	41.51	42.95	353,368	+0.32(+0.75%)
May 05, 2023	42.22	42.89	41.35	42.63	526,764	+0.85(+2.03%)
May 04, 2023	41.72	42.48	40.86	41.78	453,770	-0.03(-0.07%)
May 03, 2023	42.06	43.37	41.74	41.81	336,929	-0.26(-0.62%)
May 02, 2023	43.79	44.11	41.96	42.07	348,643	-2.12(-4.80%)
May 01, 2023	43.79	45.02	43.53	44.19	241,871	+0.17(+0.39%)
Apr 28, 2023	43.68	45.07	43.60	44.02	272,729	+0.01(+0.02%)
Apr 27, 2023	44.29	45.09	43.65	44.01	317,259	-0.28(-0.63%)
Apr 26, 2023	44.64	44.64	43.53	44.29	546,412	-0.20(-0.45%)
Apr 25, 2023	44.96	45.41	43.89	44.49	648,759	-0.90(-1.98%)
Apr 24, 2023	46.02	46.57	45.18	45.39	308,516	-0.75(-1.63%)
Apr 21, 2023	44.11	46.51	43.87	46.14	544,737	+2.11(+4.79%)
Apr 20, 2023	43.56	44.71	43.40	44.03	326,321	-0.04(-0.09%)
Apr 19, 2023	44.16	44.80	43.60	44.07	559,197	-0.13(-0.29%)
Apr 18, 2023	43.25	44.30	42.63	44.20	651,639	+0.95(+2.20%)
Apr 17, 2023	41.63	43.46	40.69	43.25	709,375	+2.07(+5.03%)
Apr 14, 2023	41.25	41.25	40.07	41.18	411,848	+0.12(+0.29%)
Apr 13, 2023	39.21	41.15	39.21	41.06	398,296	+2.07(+5.31%)
Apr 12, 2023	40.22	40.77	38.81	38.99	423,993	-0.67(-1.69%)
Apr 11, 2023	39.83	40.10	39.14	39.66	540,576	+0.23(+0.58%)
Apr 10, 2023	39.12	39.54	38.50	39.43	413,781	+0.12(+0.31%)
Apr 06, 2023	39.01	40.03	39.01	39.31	433,783	-0.11(-0.28%)
Apr 05, 2023	38.71	39.50	38.16	39.42	357,403	+0.37(+0.95%)
Apr 04, 2023	40.20	40.59	38.96	39.05	446,772	-1.15(-2.86%)
Apr 03, 2023	40.43	40.83	38.63	40.20	762,394	+1.07(+2.73%)
Mar 31, 2023	40.01	40.64	39.07	39.13	735,001	+0.20(+0.51%)
Mar 30, 2023	39.21	39.31	38.34	38.93	413,730	+0.27(+0.70%)
Mar 29, 2023	38.69	39.33	38.27	38.66	337,247	+0.01(+0.03%)
Mar 28, 2023	38.65	39.14	38.33	38.65	535,906	+0.00(+0.00%)
Mar 27, 2023	38.90	39.17	38.33	38.65	615,420	+0.56(+1.47%)
Mar 24, 2023	38.51	38.85	37.02	38.09	786,784	-0.57(-1.47%)
Mar 23, 2023	41.30	42.33	37.99	38.66	1,141,411	-2.44(-5.94%)
Mar 22, 2023	42.09	42.98	41.05	41.10	608,516	-0.91(-2.17%)
Mar 21, 2023	42.27	42.58	41.62	42.01	578,110	+0.41(+0.99%)
Mar 20, 2023	41.26	42.05	39.93	41.60	738,199	+0.75(+1.84%)
Mar 17, 2023	43.39	43.39	39.29	40.85	1,209,338	-2.79(-6.39%)
Mar 16, 2023	41.41	44.08	41.14	43.64	619,790	+1.49(+3.53%)
Mar 15, 2023	41.05	42.32	40.47	42.15	538,116	+0.12(+0.29%)
Mar 14, 2023	42.75	43.37	41.18	42.03	712,997	+0.58(+1.40%)
Mar 13, 2023	42.19	43.30	41.15	41.45	989,776	-1.30(-3.04%)
Mar 10, 2023	45.62	45.62	41.95	42.75	1,020,354	-1.82(-4.08%)
Mar 09, 2023	46.47	46.61	44.20	44.57	595,170	-1.90(-4.09%)
Mar 08, 2023	46.70	46.73	45.74	46.47	310,868	-0.27(-0.58%)
Mar 07, 2023	47.91	48.42	45.74	46.74	517,956	-1.15(-2.40%)
Mar 06, 2023	47.22	48.44	47.08	47.89	542,801	+0.60(+1.27%)
Mar 03, 2023	46.37	47.66	46.33	47.29	804,518	+1.05(+2.27%)
Mar 02, 2023	47.70	47.78	45.92	46.24	819,922	-1.58(-3.30%)

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.