Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	29.88	29.88	28.98	29.04	295,586	-0.90(-3.00%)
May 30, 2023	30.14	30.28	29.81	29.94	674,396	+1.65(+5.82%)
May 26, 2023	28.09	28.56	28.09	28.30	594,461	+0.83(+3.03%)
May 25, 2023	27.47	27.55	27.30	27.46	856,127	-0.04(-0.14%)
May 24, 2023	27.70	27.78	27.49	27.50	228,614	-0.46(-1.64%)
May 23, 2023	28.20	28.20	27.86	27.96	121,884	+0.00(+0.00%)
May 22, 2023	28.13	28.36	27.75	27.96	278,312	-0.19(-0.68%)
May 19, 2023	28.42	28.42	27.61	28.15	766,284	-0.15(-0.54%)
May 18, 2023	28.75	28.79	28.23	28.30	229,664	-1.07(-3.65%)
May 17, 2023	29.37	29.55	29.08	29.38	493,147	+0.36(+1.25%)
May 16, 2023	28.71	29.24	28.56	29.01	757,611	+0.60(+2.12%)
May 15, 2023	29.24	29.48	28.09	28.41	1,339,152	-2.60(-8.39%)
May 12, 2023	31.35	31.35	30.72	31.01	1,593,371	-0.98(-3.05%)
May 11, 2023	31.21	32.01	31.16	31.99	776,433	+2.74(+9.36%)
May 10, 2023	29.25	29.33	28.98	29.25	225,456	-0.17(-0.59%)
May 09, 2023	29.38	29.60	29.10	29.42	238,695	+0.05(+0.16%)
May 08, 2023	28.89	29.55	28.83	29.38	320,385	+1.13(+4.00%)
May 05, 2023	28.48	28.48	28.12	28.25	163,967	-0.50(-1.73%)
May 04, 2023	28.94	29.11	28.54	28.75	102,773	-0.05(-0.17%)
May 03, 2023	28.20	29.08	27.98	28.79	461,434	-0.16(-0.56%)
May 02, 2023	29.49	29.50	28.75	28.96	524,215	-0.56(-1.91%)
May 01, 2023	29.53	29.75	29.52	29.52	294,223	-0.11(-0.39%)
Apr 28, 2023	30.11	30.29	29.36	29.64	436,928	-1.10(-3.58%)
Apr 27, 2023	30.64	31.08	30.57	30.74	106,970	+0.09(+0.28%)
Apr 26, 2023	30.78	30.99	30.47	30.65	282,142	-0.65(-2.08%)
Apr 25, 2023	31.81	31.90	31.30	31.30	711,225	-0.92(-2.85%)
Apr 24, 2023	32.08	32.40	32.08	32.22	219,287	+0.13(+0.42%)
Apr 21, 2023	32.29	32.29	32.04	32.08	260,822	-0.17(-0.53%)
Apr 20, 2023	32.23	32.36	32.18	32.26	276,505	-0.20(-0.62%)
Apr 19, 2023	32.28	32.74	32.14	32.46	336,450	+0.15(+0.47%)
Apr 18, 2023	32.44	32.51	32.23	32.30	405,445	-0.24(-0.74%)
Apr 17, 2023	32.82	32.86	32.52	32.54	284,190	-0.33(-0.99%)
Apr 14, 2023	33.08	33.12	32.75	32.87	226,029	-0.22(-0.67%)
Apr 13, 2023	33.29	33.34	33.05	33.09	201,810	-0.07(-0.20%)
Apr 12, 2023	33.44	33.56	33.11	33.16	515,787	+0.08(+0.23%)
Apr 11, 2023	32.97	33.16	32.82	33.08	792,967	+0.07(+0.20%)
Apr 10, 2023	32.53	33.04	32.53	33.01	95,002	+1.26(+3.98%)
Apr 06, 2023	31.60	32.06	31.60	31.75	169,205	+0.17(+0.55%)
Apr 05, 2023	32.12	32.49	31.53	31.58	239,330	-0.78(-2.42%)
Apr 04, 2023	31.39	32.52	31.39	32.36	387,429	+0.98(+3.11%)
Apr 03, 2023	30.75	31.86	30.62	31.39	367,020	+0.17(+0.55%)
Mar 31, 2023	31.49	31.58	31.02	31.21	336,386	-0.56(-1.78%)
Mar 30, 2023	32.19	32.35	31.59	31.78	248,609	-0.28(-0.87%)
Mar 29, 2023	31.19	32.21	31.19	32.06	305,747	+0.81(+2.60%)
Mar 28, 2023	31.87	31.95	31.05	31.24	384,176	-1.03(-3.20%)
Mar 27, 2023	32.68	32.77	32.11	32.28	119,027	-0.34(-1.06%)
Mar 24, 2023	32.65	32.94	32.40	32.62	124,582	+0.00(+0.00%)
Mar 23, 2023	32.39	33.17	32.39	32.62	206,666	+0.25(+0.77%)
Mar 22, 2023	32.06	32.84	32.06	32.37	285,787	+0.57(+1.81%)
Mar 21, 2023	32.09	32.70	31.69	31.80	391,380	-0.74(-2.26%)
Mar 20, 2023	33.14	33.14	32.40	32.53	215,811	-1.00(-3.00%)
Mar 17, 2023	33.71	34.00	33.43	33.54	549,195	-0.97(-2.80%)
Mar 16, 2023	33.58	34.52	33.35	34.51	942,531	+1.10(+3.29%)
Mar 15, 2023	33.67	33.67	33.05	33.41	185,963	-0.55(-1.61%)
Mar 14, 2023	34.63	34.63	33.84	33.95	150,586	-0.70(-2.02%)
Mar 13, 2023	34.59	35.03	34.51	34.65	91,495	-0.42(-1.20%)
Mar 10, 2023	35.20	35.23	34.93	35.07	98,855	-0.25(-0.70%)
Mar 09, 2023	35.41	35.56	35.16	35.32	311,085	-0.25(-0.70%)
Mar 08, 2023	35.04	35.57	34.90	35.57	128,354	+0.88(+2.54%)
Mar 07, 2023	34.77	35.14	34.66	34.69	126,512	-0.53(-1.49%)
Mar 06, 2023	34.88	35.40	34.79	35.21	544,356	+1.46(+4.34%)
Mar 03, 2023	33.57	33.75	33.01	33.75	345,822	-0.44(-1.29%)
Mar 02, 2023	34.48	34.48	34.06	34.19	115,479	-0.43(-1.24%)

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.