Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	29.75	29.96	29.44	29.76	11,152,917	-0.34(-1.12%)
May 30, 2023	30.34	30.38	30.03	30.10	3,740,891	-0.09(-0.29%)
May 26, 2023	29.80	30.36	29.80	30.19	3,933,618	+0.47(+1.58%)
May 25, 2023	30.32	30.41	29.44	29.72	6,069,593	-0.47(-1.55%)
May 24, 2023	30.26	31.48	29.99	30.19	10,809,671	+0.73(+2.47%)
May 23, 2023	30.14	30.50	29.46	29.46	5,498,073	-0.70(-2.32%)
May 22, 2023	30.02	30.35	29.86	30.16	4,206,321	+0.17(+0.57%)
May 19, 2023	30.17	30.37	29.91	29.99	4,421,609	+0.03(+0.10%)
May 18, 2023	29.38	29.98	29.30	29.96	2,926,827	+0.45(+1.52%)
May 17, 2023	29.49	29.66	29.33	29.51	2,663,107	+0.18(+0.62%)
May 16, 2023	29.60	29.83	29.30	29.33	3,860,568	-0.55(-1.83%)
May 15, 2023	29.67	29.91	29.52	29.87	3,218,299	+0.20(+0.68%)
May 12, 2023	29.71	29.83	29.44	29.67	2,753,494	+0.01(+0.03%)
May 11, 2023	29.82	29.86	29.53	29.66	3,807,007	-0.30(-0.99%)
May 10, 2023	30.10	30.18	29.73	29.96	3,799,736	+0.12(+0.42%)
May 09, 2023	29.83	30.00	29.61	29.83	3,468,923	-0.30(-0.99%)
May 08, 2023	30.05	30.23	29.88	30.13	4,781,544	-0.01(-0.03%)
May 05, 2023	30.49	30.50	29.94	30.14	4,187,593	+0.11(+0.35%)
May 04, 2023	30.16	30.32	29.84	30.04	5,071,555	-0.29(-0.95%)
May 03, 2023	31.18	31.27	30.25	30.32	4,752,018	-0.79(-2.52%)
May 02, 2023	31.41	31.56	30.73	31.11	3,845,677	-0.59(-1.87%)
May 01, 2023	31.81	31.98	31.67	31.70	3,478,869	-0.11(-0.33%)
Apr 28, 2023	31.25	31.82	31.25	31.81	4,045,900	+0.45(+1.44%)
Apr 27, 2023	30.75	31.39	30.67	31.36	4,800,711	+0.49(+1.58%)
Apr 26, 2023	31.25	31.33	30.74	30.87	6,416,362	-0.62(-1.98%)
Apr 25, 2023	32.56	33.03	31.42	31.49	8,046,736	-0.74(-2.29%)
Apr 24, 2023	32.17	32.43	32.07	32.23	6,889,979	+0.06(+0.18%)
Apr 21, 2023	32.51	32.51	31.98	32.17	18,459,834	-0.36(-1.12%)
Apr 20, 2023	32.20	32.58	32.16	32.53	3,780,649	-0.02(-0.06%)
Apr 19, 2023	32.69	32.81	32.39	32.55	5,306,268	-0.48(-1.45%)
Apr 18, 2023	33.39	33.46	32.85	33.03	3,861,605	-0.23(-0.69%)
Apr 17, 2023	33.11	33.45	33.08	33.26	3,620,936	-0.04(-0.12%)
Apr 14, 2023	33.42	33.77	33.04	33.30	2,689,885	-0.14(-0.43%)
Apr 13, 2023	33.40	33.55	32.99	33.44	3,385,396	+0.18(+0.55%)
Apr 12, 2023	33.72	33.76	33.23	33.26	3,130,385	-0.23(-0.69%)
Apr 11, 2023	33.54	33.74	33.48	33.49	3,225,097	+0.10(+0.29%)
Apr 10, 2023	32.46	33.41	32.46	33.40	4,751,171	+0.75(+2.29%)
Apr 06, 2023	32.58	32.83	32.47	32.65	3,242,615	-0.15(-0.47%)
Apr 05, 2023	32.74	33.06	32.60	32.80	4,200,592	-0.16(-0.49%)
Apr 04, 2023	33.48	33.49	32.84	32.97	3,430,657	-0.50(-1.49%)
Apr 03, 2023	33.64	33.71	33.20	33.46	5,102,044	-0.32(-0.94%)
Mar 31, 2023	33.51	33.88	33.44	33.78	4,451,858	+0.44(+1.32%)
Mar 30, 2023	33.20	33.54	33.02	33.34	4,033,922	+0.44(+1.34%)
Mar 29, 2023	32.48	33.03	32.37	32.90	3,846,422	+0.78(+2.41%)
Mar 28, 2023	31.93	32.19	31.84	32.12	4,005,910	+0.19(+0.60%)
Mar 27, 2023	32.30	32.46	31.87	31.93	4,044,925	+0.48(+1.52%)
Mar 24, 2023	31.03	31.47	30.74	31.45	3,741,042	+0.18(+0.58%)
Mar 23, 2023	31.47	32.04	31.00	31.27	4,147,233	-0.11(-0.34%)
Mar 22, 2023	32.31	32.33	31.37	31.38	4,322,865	-0.86(-2.67%)
Mar 21, 2023	32.13	32.43	31.97	32.24	3,005,763	+0.42(+1.32%)
Mar 20, 2023	31.61	32.09	31.37	31.82	4,576,253	+0.39(+1.25%)
Mar 17, 2023	31.78	31.86	31.32	31.42	6,945,379	-0.49(-1.53%)
Mar 16, 2023	31.09	31.97	31.07	31.91	3,783,578	+0.50(+1.58%)
Mar 15, 2023	31.54	31.73	31.14	31.41	3,495,681	-0.72(-2.23%)
Mar 14, 2023	32.25	32.42	31.74	32.13	4,386,333	+0.47(+1.48%)
Mar 13, 2023	31.40	31.98	31.25	31.66	3,830,375	-0.18(-0.57%)
Mar 10, 2023	32.38	32.50	31.61	31.85	3,402,432	-0.66(-2.03%)
Mar 09, 2023	33.02	33.20	32.40	32.51	3,557,728	-0.41(-1.25%)
Mar 08, 2023	33.06	33.35	32.70	32.92	4,074,786	-0.06(-0.17%)
Mar 07, 2023	34.05	34.05	32.48	32.98	5,941,625	-0.99(-2.90%)
Mar 06, 2023	33.95	34.48	33.75	33.96	6,241,978	+0.19(+0.57%)
Mar 03, 2023	33.32	33.90	33.09	33.77	5,417,662	+0.73(+2.20%)
Mar 02, 2023	32.59	33.13	32.52	33.04	4,020,654	+0.17(+0.52%)

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.