Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2023	25.51	25.87	25.41	25.51	984,181	-0.60(-2.30%)
May 25, 2023	25.83	26.77	25.68	26.11	1,654,265	+1.14(+4.57%)
May 24, 2023	24.85	25.55	24.50	24.97	1,442,124	-0.62(-2.42%)
May 23, 2023	25.80	25.90	25.19	25.59	904,935	-0.75(-2.85%)
May 22, 2023	26.56	26.78	26.04	26.34	640,423	+0.02(+0.08%)
May 19, 2023	25.69	26.81	25.66	26.32	939,374	+0.18(+0.69%)
May 18, 2023	25.94	26.51	25.89	26.14	1,092,197	+0.45(+1.75%)
May 17, 2023	26.36	27.00	25.43	25.69	1,769,576	-1.80(-6.55%)
May 16, 2023	27.06	27.59	26.68	27.49	966,319	+0.35(+1.29%)
May 15, 2023	27.37	27.67	26.74	27.14	967,902	-0.84(-3.00%)
May 12, 2023	26.95	28.04	26.72	27.98	1,552,117	+1.08(+4.01%)
May 11, 2023	26.88	27.41	26.67	26.90	1,037,271	+0.93(+3.58%)
May 10, 2023	25.76	26.60	25.76	25.97	1,455,090	+0.30(+1.17%)
May 09, 2023	26.48	27.06	25.48	25.67	1,401,060	-0.51(-1.95%)
May 08, 2023	25.86	26.44	25.77	26.18	1,227,511	-1.03(-3.79%)
May 05, 2023	27.55	27.62	26.97	27.21	1,396,601	-2.10(-7.16%)
May 04, 2023	29.40	30.02	28.50	29.31	3,096,826	-0.19(-0.64%)
May 03, 2023	28.75	29.58	28.69	29.50	1,854,535	+2.16(+7.90%)
May 02, 2023	25.69	27.41	25.69	27.34	2,747,457	+2.41(+9.67%)
May 01, 2023	25.02	25.52	24.63	24.93	1,045,024	+0.71(+2.93%)
Apr 28, 2023	25.55	25.72	24.18	24.22	1,789,014	-1.26(-4.95%)
Apr 27, 2023	25.42	25.90	25.14	25.48	995,311	-0.30(-1.16%)
Apr 26, 2023	24.55	25.87	24.15	25.78	1,674,241	+1.52(+6.27%)
Apr 25, 2023	23.62	24.46	23.62	24.26	1,195,206	+1.15(+4.98%)
Apr 24, 2023	23.79	23.89	22.92	23.11	1,870,566	-0.62(-2.61%)
Apr 21, 2023	23.69	24.13	23.62	23.73	808,031	-0.61(-2.51%)
Apr 20, 2023	24.12	24.37	23.87	24.34	1,649,288	+1.09(+4.69%)
Apr 19, 2023	23.02	23.52	22.87	23.25	2,705,121	+0.87(+3.89%)
Apr 18, 2023	22.28	22.74	22.03	22.38	922,154	+0.06(+0.27%)
Apr 17, 2023	21.94	22.56	21.82	22.32	1,553,733	+0.63(+2.90%)
Apr 14, 2023	21.73	22.12	21.51	21.69	1,423,021	-0.13(-0.60%)
Apr 13, 2023	21.54	21.93	21.43	21.82	1,464,417	+0.26(+1.21%)
Apr 12, 2023	22.00	22.05	21.47	21.56	2,727,856	-0.80(-3.58%)
Apr 11, 2023	22.91	22.98	22.29	22.36	1,994,615	-0.76(-3.29%)
Apr 10, 2023	22.90	23.22	22.57	23.12	1,143,127	+0.22(+0.96%)
Apr 06, 2023	22.79	23.12	22.73	22.90	1,254,052	+0.06(+0.26%)
Apr 05, 2023	22.72	23.20	22.66	22.84	1,319,899	+0.02(+0.09%)
Apr 04, 2023	22.30	23.21	22.25	22.82	2,297,207	-0.02(-0.09%)
Apr 03, 2023	22.95	23.19	22.48	22.84	3,420,090	-2.38(-9.44%)
Mar 31, 2023	25.59	26.02	25.15	25.22	2,601,322	-0.75(-2.89%)
Mar 30, 2023	26.28	26.79	25.81	25.97	1,341,572	-0.83(-3.10%)
Mar 29, 2023	26.14	26.90	25.88	26.80	1,874,686	+0.31(+1.17%)
Mar 28, 2023	27.08	27.08	26.10	26.49	1,962,801	-0.29(-1.08%)
Mar 27, 2023	28.42	28.75	26.66	26.78	2,219,014	-2.78(-9.40%)
Mar 24, 2023	30.16	30.58	29.37	29.56	1,249,282	-0.05(-0.17%)
Mar 23, 2023	28.27	29.66	27.88	29.61	1,682,677	+0.55(+1.89%)
Mar 22, 2023	29.22	29.65	28.19	29.06	1,831,170	-0.27(-0.92%)
Mar 21, 2023	29.93	30.40	29.32	29.33	1,681,582	-1.29(-4.21%)
Mar 20, 2023	31.59	32.23	30.52	30.62	1,511,590	-1.03(-3.25%)
Mar 17, 2023	30.43	32.35	30.42	31.65	1,481,364	+1.22(+4.01%)
Mar 16, 2023	31.74	32.42	29.46	30.43	2,921,380	-0.08(-0.26%)
Mar 15, 2023	30.31	32.28	29.71	30.51	4,319,913	+2.40(+8.54%)
Mar 14, 2023	27.32	28.63	26.47	28.11	3,012,530	+1.67(+6.32%)
Mar 13, 2023	26.96	27.29	25.41	26.44	2,591,673	+1.28(+5.09%)
Mar 10, 2023	25.63	25.78	24.88	25.16	1,541,851	-0.64(-2.48%)
Mar 09, 2023	24.60	25.86	24.29	25.80	1,624,425	+0.68(+2.71%)
Mar 08, 2023	25.10	25.39	24.67	25.12	1,593,693	+0.46(+1.87%)
Mar 07, 2023	23.25	24.84	23.22	24.66	2,543,705	+1.62(+7.03%)
Mar 06, 2023	23.74	23.90	23.01	23.04	1,757,937	-0.39(-1.66%)
Mar 03, 2023	25.11	25.20	23.37	23.43	2,227,743	-1.02(-4.17%)
Mar 02, 2023	24.37	24.74	24.13	24.45	770,322	-0.14(-0.57%)

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.