Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	27.00	27.06	26.31	26.38	5,241,245	-0.71(-2.63%)
May 30, 2023	27.08	27.22	26.67	27.09	2,090,990	+0.19(+0.72%)
May 26, 2023	26.56	27.00	26.49	26.90	2,456,461	+0.26(+0.98%)
May 25, 2023	26.58	26.88	26.42	26.64	2,286,103	+0.09(+0.33%)
May 24, 2023	26.58	26.70	26.21	26.56	2,105,528	-0.27(-1.00%)
May 23, 2023	26.78	27.29	26.68	26.83	3,292,631	-0.02(-0.07%)
May 22, 2023	26.23	26.90	26.16	26.84	2,769,560	+0.57(+2.16%)
May 19, 2023	26.58	26.73	26.07	26.28	2,011,113	-0.03(-0.11%)
May 18, 2023	25.93	26.35	25.70	26.31	2,667,976	+0.27(+1.04%)
May 17, 2023	25.58	26.26	25.47	26.04	2,099,485	+0.72(+2.85%)
May 16, 2023	25.55	25.64	25.24	25.31	2,490,945	-0.46(-1.79%)
May 15, 2023	25.84	26.01	25.45	25.78	3,349,405	+0.10(+0.37%)
May 12, 2023	25.44	25.80	25.37	25.68	4,044,182	+0.58(+2.33%)
May 11, 2023	24.54	25.11	24.39	25.10	3,671,262	+0.39(+1.60%)
May 10, 2023	25.02	25.13	24.20	24.70	5,200,809	-0.03(-0.12%)
May 09, 2023	24.64	24.90	24.43	24.73	3,543,071	-0.09(-0.34%)
May 08, 2023	25.18	25.34	24.47	24.82	5,196,725	-0.55(-2.17%)
May 05, 2023	24.85	25.38	23.94	25.37	6,375,659	+0.93(+3.81%)
May 04, 2023	26.57	26.64	24.01	24.44	9,966,537	-3.83(-13.55%)
May 03, 2023	27.88	28.86	27.88	28.26	4,533,865	+0.52(+1.88%)
May 02, 2023	28.82	28.82	27.52	27.74	2,442,764	-1.20(-4.14%)
May 01, 2023	28.82	29.43	28.79	28.94	2,529,034	+0.12(+0.43%)
Apr 28, 2023	28.19	28.95	28.06	28.82	4,113,754	+0.60(+2.12%)
Apr 27, 2023	27.84	28.25	27.55	28.22	3,478,814	+0.68(+2.48%)
Apr 26, 2023	27.82	28.06	27.48	27.53	2,297,181	-0.29(-1.02%)
Apr 25, 2023	28.32	28.48	27.73	27.82	4,197,268	-0.83(-2.89%)
Apr 24, 2023	28.79	28.89	28.38	28.64	2,113,581	-0.08(-0.26%)
Apr 21, 2023	28.86	28.86	28.18	28.72	2,918,557	-0.11(-0.40%)
Apr 20, 2023	29.50	29.55	28.73	28.83	3,414,670	-1.07(-3.57%)
Apr 19, 2023	29.34	30.07	29.13	29.90	2,721,254	+0.38(+1.27%)
Apr 18, 2023	29.47	29.82	29.36	29.53	1,997,783	+0.26(+0.88%)
Apr 17, 2023	28.77	29.33	28.68	29.27	1,719,667	+0.34(+1.18%)
Apr 14, 2023	29.21	29.36	28.57	28.93	3,607,765	-0.26(-0.88%)
Apr 13, 2023	28.53	29.41	28.35	29.19	3,513,479	+0.94(+3.33%)
Apr 12, 2023	28.86	28.94	28.19	28.25	2,577,526	-0.36(-1.26%)
Apr 11, 2023	28.31	28.96	28.26	28.61	4,344,587	+0.49(+1.76%)
Apr 10, 2023	27.48	28.21	27.48	28.11	2,154,360	+0.35(+1.27%)
Apr 06, 2023	27.71	27.93	27.40	27.76	2,498,654	+0.02(+0.07%)
Apr 05, 2023	27.55	27.78	27.21	27.74	4,089,932	-0.10(-0.38%)
Apr 04, 2023	29.31	29.35	27.78	27.85	5,532,122	-1.08(-3.74%)
Apr 03, 2023	29.26	29.41	27.64	28.93	4,382,045	-0.58(-1.96%)
Mar 31, 2023	29.05	29.55	28.90	29.51	5,096,820	+0.77(+2.68%)
Mar 30, 2023	29.49	29.49	28.67	28.74	1,936,694	-0.36(-1.24%)
Mar 29, 2023	29.17	29.39	28.56	29.10	2,595,081	+0.15(+0.53%)
Mar 28, 2023	28.92	29.18	28.56	28.95	1,634,547	-0.03(-0.10%)
Mar 27, 2023	29.40	29.45	28.78	28.98	2,630,307	+0.08(+0.26%)
Mar 24, 2023	28.68	28.96	27.95	28.90	3,108,008	-0.17(-0.59%)
Mar 23, 2023	29.48	30.04	28.81	29.07	2,715,491	-0.14(-0.49%)
Mar 22, 2023	30.14	30.38	29.18	29.21	3,442,264	-0.91(-3.03%)
Mar 21, 2023	29.40	30.18	29.36	30.13	2,828,202	+1.35(+4.69%)
Mar 20, 2023	29.13	29.43	28.71	28.78	3,748,794	-0.12(-0.43%)
Mar 17, 2023	28.86	29.12	28.11	28.90	4,879,126	-0.42(-1.43%)
Mar 16, 2023	28.71	29.66	28.50	29.32	3,761,618	+0.26(+0.88%)
Mar 15, 2023	27.87	29.10	27.71	29.06	5,582,245	+0.29(+1.02%)
Mar 14, 2023	29.53	29.85	28.46	28.77	5,404,225	+0.18(+0.63%)
Mar 13, 2023	27.88	29.04	27.05	28.59	8,831,789	-0.16(-0.56%)
Mar 10, 2023	31.10	31.11	28.62	28.75	7,174,560	-2.76(-8.77%)
Mar 09, 2023	32.95	33.06	31.45	31.51	4,745,786	-1.40(-4.24%)
Mar 08, 2023	32.38	33.17	32.07	32.91	4,222,597	+0.53(+1.64%)
Mar 07, 2023	33.46	33.49	32.37	32.38	4,585,159	-1.07(-3.21%)
Mar 06, 2023	33.88	34.01	33.23	33.45	3,786,380	-0.29(-0.87%)
Mar 03, 2023	33.13	33.80	32.88	33.75	2,943,766	+0.99(+3.02%)
Mar 02, 2023	32.42	32.88	32.18	32.76	5,298,219	+0.06(+0.17%)

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.