Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2023	28.75	33.50	28.65	32.94	54,765,420	+4.53(+15.95%)
May 25, 2023	30.50	30.70	27.01	28.41	36,711,100	+0.56(+2.01%)
May 24, 2023	27.16	28.43	26.27	27.85	19,664,824	+0.69(+2.54%)
May 23, 2023	28.82	29.23	26.64	27.16	27,549,548	-0.71(-2.55%)
May 22, 2023	25.46	28.26	25.22	27.87	28,700,436	+2.59(+10.25%)
May 19, 2023	26.81	27.75	25.06	25.28	19,629,866	-1.54(-5.74%)
May 18, 2023	27.40	28.15	25.87	26.82	31,442,290	-0.13(-0.48%)
May 17, 2023	23.99	27.13	23.57	26.95	37,960,732	+3.39(+14.39%)
May 16, 2023	23.50	24.86	22.75	23.56	36,066,776	-0.41(-1.71%)
May 15, 2023	20.68	24.31	20.20	23.97	51,374,680	+4.55(+23.43%)
May 12, 2023	20.00	20.02	19.06	19.42	4,059,109	-0.42(-2.12%)
May 11, 2023	20.35	20.35	19.16	19.84	5,560,038	-0.34(-1.68%)
May 10, 2023	20.25	20.63	19.60	20.18	7,984,676	+0.30(+1.51%)
May 09, 2023	19.17	20.11	19.03	19.88	7,180,551	+0.65(+3.38%)
May 08, 2023	18.86	19.34	18.22	19.23	6,009,881	+0.53(+2.83%)
May 05, 2023	18.18	18.99	17.78	18.70	7,635,190	+0.78(+4.35%)
May 04, 2023	17.48	18.04	17.15	17.92	5,596,693	+0.52(+2.99%)
May 03, 2023	17.20	17.96	16.79	17.40	6,673,956	+0.16(+0.93%)
May 02, 2023	18.31	18.52	17.07	17.24	8,552,170	-1.39(-7.46%)
May 01, 2023	17.74	18.79	17.71	18.63	9,143,318	+0.81(+4.55%)
Apr 28, 2023	17.45	18.07	16.91	17.82	6,599,532	+0.23(+1.31%)
Apr 27, 2023	17.70	17.97	17.27	17.59	6,483,046	-0.10(-0.57%)
Apr 26, 2023	18.03	18.25	17.31	17.69	8,738,387	+0.00(+0.00%)
Apr 25, 2023	18.42	18.45	17.50	17.69	11,371,391	-0.16(-0.90%)
Apr 24, 2023	18.43	19.16	17.46	17.85	22,314,420	-2.21(-11.02%)
Apr 21, 2023	20.80	21.05	19.55	20.06	15,307,346	-0.65(-3.14%)
Apr 20, 2023	22.30	23.82	20.66	20.71	21,424,504	-2.00(-8.81%)
Apr 19, 2023	22.35	22.93	21.86	22.71	8,793,179	-0.05(-0.22%)
Apr 18, 2023	23.22	23.28	22.26	22.76	11,975,883	-0.02(-0.09%)
Apr 17, 2023	21.73	23.09	21.55	22.78	11,863,145	+0.89(+4.07%)
Apr 14, 2023	22.55	22.95	21.47	21.89	13,032,422	-0.40(-1.79%)
Apr 13, 2023	22.10	23.14	21.72	22.29	15,592,011	+0.25(+1.13%)
Apr 12, 2023	23.47	23.47	21.42	22.04	20,178,440	-0.71(-3.12%)
Apr 11, 2023	23.69	25.15	22.53	22.75	31,629,696	-0.32(-1.39%)
Apr 10, 2023	22.65	23.10	21.53	23.07	21,366,616	+0.23(+1.01%)
Apr 06, 2023	21.16	23.86	20.40	22.84	60,608,232	+1.75(+8.30%)
Apr 05, 2023	24.03	24.89	20.50	21.09	56,978,844	-3.86(-15.47%)
Apr 04, 2023	31.91	32.00	24.15	24.95	100,556,048	-8.92(-26.34%)
Apr 03, 2023	33.82	34.68	32.23	33.87	49,932,200	+0.30(+0.89%)
Mar 31, 2023	27.74	33.57	27.21	33.57	62,877,824	+5.94(+21.50%)
Mar 30, 2023	26.33	27.69	26.26	27.63	16,668,674	+1.65(+6.35%)
Mar 29, 2023	24.70	26.00	24.35	25.98	10,322,853	+1.59(+6.52%)
Mar 28, 2023	25.57	25.83	24.12	24.39	7,813,366	-1.05(-4.13%)
Mar 27, 2023	25.53	26.04	24.43	25.44	13,088,798	+0.17(+0.67%)
Mar 24, 2023	25.55	26.77	24.67	25.27	21,799,858	+0.38(+1.53%)
Mar 23, 2023	23.00	25.95	23.00	24.89	20,230,716	+2.14(+9.41%)
Mar 22, 2023	23.40	24.21	22.46	22.75	13,802,226	-0.54(-2.32%)
Mar 21, 2023	21.67	23.55	21.55	23.29	11,694,800	+1.71(+7.92%)
Mar 20, 2023	21.40	22.20	21.02	21.58	6,889,975	-0.04(-0.19%)
Mar 17, 2023	22.26	22.32	21.02	21.62	8,177,697	-0.45(-2.04%)
Mar 16, 2023	21.18	22.24	20.54	22.07	10,035,646	+1.22(+5.85%)
Mar 15, 2023	20.60	21.16	20.16	20.85	9,038,819	-0.25(-1.18%)
Mar 14, 2023	22.35	22.75	20.74	21.10	12,533,139	-0.66(-3.03%)
Mar 13, 2023	21.00	22.56	20.28	21.76	15,385,934	+0.49(+2.30%)
Mar 10, 2023	22.59	22.87	20.76	21.27	15,945,618	-1.43(-6.30%)
Mar 09, 2023	25.00	25.37	22.63	22.70	17,309,710	-2.12(-8.54%)
Mar 08, 2023	26.13	26.61	24.60	24.82	16,645,785	-1.32(-5.05%)
Mar 07, 2023	27.17	28.37	25.77	26.14	26,574,928	-1.22(-4.46%)
Mar 06, 2023	28.45	29.98	26.71	27.36	50,621,384	-1.12(-3.93%)
Mar 03, 2023	25.29	28.94	24.03	28.48	75,576,184	+7.17(+33.65%)
Mar 02, 2023	20.52	21.83	20.33	21.31	19,533,152	+0.58(+2.80%)

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.