Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	31.76	31.76	30.41	31.11	581,648	-0.84(-2.62%)
May 30, 2023	32.17	32.27	31.31	31.94	265,871	-0.10(-0.31%)
May 26, 2023	31.72	32.10	31.10	32.04	182,964	+0.30(+0.93%)
May 25, 2023	31.62	31.93	30.97	31.75	300,309	-0.14(-0.43%)
May 24, 2023	32.04	32.15	31.36	31.89	319,003	-0.42(-1.31%)
May 23, 2023	31.57	33.21	31.26	32.31	412,730	+0.77(+2.44%)
May 22, 2023	30.99	31.73	30.47	31.54	302,382	+0.95(+3.09%)
May 19, 2023	31.88	31.88	30.22	30.59	569,606	-0.89(-2.82%)
May 18, 2023	31.40	31.82	30.88	31.48	688,237	+0.04(+0.13%)
May 17, 2023	29.37	31.55	29.28	31.44	668,037	+2.62(+9.10%)
May 16, 2023	29.71	29.92	28.80	28.82	326,013	-0.94(-3.15%)
May 15, 2023	28.73	30.05	28.54	29.76	485,524	+1.13(+3.96%)
May 12, 2023	28.82	28.93	27.98	28.62	625,929	+0.02(+0.07%)
May 11, 2023	28.67	29.15	28.22	28.60	479,386	-0.21(-0.72%)
May 10, 2023	29.62	30.10	28.40	28.81	377,007	-0.10(-0.34%)
May 09, 2023	28.98	29.26	28.33	28.91	294,556	-0.25(-0.85%)
May 08, 2023	30.63	31.04	29.13	29.15	393,763	-0.94(-3.11%)
May 05, 2023	30.64	30.81	29.57	30.09	614,883	+0.87(+2.97%)
May 04, 2023	29.22	29.78	27.92	29.22	606,443	-1.09(-3.61%)
May 03, 2023	30.71	31.85	30.10	30.32	596,626	+0.03(+0.10%)
May 02, 2023	32.02	32.02	29.48	30.29	642,627	-1.95(-6.05%)
May 01, 2023	33.12	33.27	32.18	32.24	391,460	-0.78(-2.36%)
Apr 28, 2023	32.28	33.40	32.02	33.02	1,315,935	-0.26(-0.77%)
Apr 27, 2023	32.52	33.50	32.44	33.27	695,095	+1.10(+3.43%)
Apr 26, 2023	31.77	32.40	31.43	32.17	486,817	+0.55(+1.75%)
Apr 25, 2023	32.71	32.91	31.48	31.62	485,138	-1.67(-5.00%)
Apr 24, 2023	33.40	33.91	33.12	33.28	280,540	-0.21(-0.62%)
Apr 21, 2023	33.98	34.07	33.25	33.49	325,527	-0.59(-1.74%)
Apr 20, 2023	34.05	34.21	33.54	34.08	287,921	-0.41(-1.20%)
Apr 19, 2023	33.34	34.89	33.09	34.50	488,630	+1.27(+3.83%)
Apr 18, 2023	34.06	34.20	32.81	33.23	327,950	-0.92(-2.68%)
Apr 17, 2023	32.94	34.15	32.31	34.14	434,882	+1.19(+3.62%)
Apr 14, 2023	34.12	34.39	32.63	32.95	443,471	-0.80(-2.37%)
Apr 13, 2023	33.12	33.96	32.45	33.75	369,318	+0.73(+2.21%)
Apr 12, 2023	34.05	34.26	32.83	33.02	357,244	-0.79(-2.33%)
Apr 11, 2023	34.33	34.60	33.74	33.81	479,878	-0.45(-1.32%)
Apr 10, 2023	33.56	34.53	33.52	34.26	494,361	+0.35(+1.05%)
Apr 06, 2023	33.29	34.03	33.21	33.91	397,693	+0.80(+2.41%)
Apr 05, 2023	33.79	33.93	32.87	33.11	626,077	-1.07(-3.14%)
Apr 04, 2023	35.43	35.43	33.60	34.18	535,348	-1.29(-3.64%)
Apr 03, 2023	36.09	36.44	35.15	35.47	301,982	-0.58(-1.61%)
Mar 31, 2023	36.07	36.27	35.40	36.05	537,049	+0.46(+1.30%)
Mar 30, 2023	36.78	36.90	35.40	35.59	417,682	-0.58(-1.61%)
Mar 29, 2023	36.80	36.82	35.86	36.17	387,926	-0.10(-0.27%)
Mar 28, 2023	36.04	36.63	35.55	36.27	280,155	+0.05(+0.14%)
Mar 27, 2023	37.41	37.61	36.12	36.22	367,597	+0.13(+0.35%)
Mar 24, 2023	34.26	36.22	33.94	36.09	477,018	+1.36(+3.93%)
Mar 23, 2023	36.34	36.55	34.67	34.73	565,319	-1.50(-4.15%)
Mar 22, 2023	37.72	38.01	36.07	36.23	644,453	-1.62(-4.28%)
Mar 21, 2023	37.00	37.98	36.96	37.85	577,275	+2.48(+7.02%)
Mar 20, 2023	36.58	37.25	35.37	35.37	608,576	+0.24(+0.67%)
Mar 17, 2023	36.67	37.00	34.86	35.13	1,601,710	-2.68(-7.09%)
Mar 16, 2023	35.86	38.63	34.75	37.81	823,383	+1.70(+4.70%)
Mar 15, 2023	34.13	36.25	33.65	36.11	1,386,242	+0.05(+0.14%)
Mar 14, 2023	38.87	40.84	35.91	36.06	1,327,693	-0.39(-1.08%)
Mar 13, 2023	39.26	39.26	35.38	36.46	2,035,518	-5.21(-12.51%)
Mar 10, 2023	40.77	42.11	38.90	41.67	1,253,813	+0.02(+0.05%)
Mar 09, 2023	43.71	43.71	41.42	41.65	459,274	-2.44(-5.54%)
Mar 08, 2023	44.09	44.29	43.50	44.09	271,946	+0.21(+0.47%)
Mar 07, 2023	45.56	45.99	43.73	43.89	338,576	-1.90(-4.16%)
Mar 06, 2023	46.36	46.63	45.55	45.79	434,405	-0.45(-0.98%)
Mar 03, 2023	46.19	46.19	45.40	46.24	268,177	+0.15(+0.32%)
Mar 02, 2023	46.54	46.54	45.49	46.10	299,840	-0.77(-1.63%)

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.