Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	40.75	42.83	39.54	42.10	566,131	+1.30(+3.19%)
May 30, 2023	40.34	42.02	39.02	40.80	210,577	+0.57(+1.42%)
May 26, 2023	38.94	40.30	38.56	40.23	212,376	+1.56(+4.03%)
May 25, 2023	40.18	40.18	38.14	38.67	208,490	-1.41(-3.52%)
May 24, 2023	39.97	40.92	39.00	40.08	196,571	-0.29(-0.72%)
May 23, 2023	40.59	41.37	39.59	40.37	244,494	-0.39(-0.96%)
May 22, 2023	39.38	41.13	39.38	40.76	230,839	+1.73(+4.43%)
May 19, 2023	39.46	40.36	38.85	39.03	216,426	+0.11(+0.28%)
May 18, 2023	39.38	39.55	37.95	38.92	215,289	-0.58(-1.47%)
May 17, 2023	40.00	40.09	39.16	39.50	254,758	-0.46(-1.15%)
May 16, 2023	39.72	40.67	38.86	39.96	188,585	-0.78(-1.91%)
May 15, 2023	39.53	41.60	39.53	40.74	147,951	+1.34(+3.40%)
May 12, 2023	42.99	42.99	38.42	39.40	167,880	-0.69(-1.72%)
May 11, 2023	40.40	41.36	38.33	40.09	325,781	-0.30(-0.74%)
May 10, 2023	40.47	41.83	39.86	40.39	315,539	+0.58(+1.46%)
May 09, 2023	37.62	40.74	37.13	39.81	266,861	+2.05(+5.43%)
May 08, 2023	38.48	39.98	37.41	37.76	113,706	-0.75(-1.95%)
May 05, 2023	38.88	40.00	37.82	38.51	248,698	-0.19(-0.49%)
May 04, 2023	37.22	39.39	36.51	38.70	223,710	+1.56(+4.20%)
May 03, 2023	36.56	38.11	36.04	37.14	276,838	+1.10(+3.05%)
May 02, 2023	38.74	39.41	35.71	36.04	380,953	-2.98(-7.64%)
May 01, 2023	35.32	39.67	35.29	39.02	615,256	+3.63(+10.26%)
Apr 28, 2023	34.18	35.94	33.03	35.39	166,023	+1.04(+3.03%)
Apr 27, 2023	35.39	36.22	33.66	34.35	322,171	-0.81(-2.30%)
Apr 26, 2023	35.38	35.50	33.41	35.16	372,337	-0.14(-0.40%)
Apr 25, 2023	34.25	35.44	34.25	35.30	341,133	+0.74(+2.14%)
Apr 24, 2023	34.53	35.17	33.51	34.56	331,548	+0.02(+0.06%)
Apr 21, 2023	33.56	34.64	32.06	34.54	284,333	+0.98(+2.92%)
Apr 20, 2023	32.85	33.79	32.23	33.56	311,423	+0.54(+1.64%)
Apr 19, 2023	31.31	33.15	31.09	33.02	146,388	+1.61(+5.13%)
Apr 18, 2023	30.65	31.60	29.25	31.41	262,807	+0.96(+3.15%)
Apr 17, 2023	28.67	30.62	28.67	30.45	230,898	+2.11(+7.45%)
Apr 14, 2023	28.46	29.12	27.30	28.34	238,961	-0.30(-1.05%)
Apr 13, 2023	25.31	29.50	25.31	28.64	410,049	+3.42(+13.56%)
Apr 12, 2023	27.07	27.34	25.10	25.22	337,627	-1.62(-6.04%)
Apr 11, 2023	25.67	27.41	25.43	26.84	362,896	+1.10(+4.27%)
Apr 10, 2023	23.55	26.11	23.11	25.74	572,785	+1.89(+7.92%)
Apr 06, 2023	23.54	24.22	23.09	23.85	386,756	+0.27(+1.15%)
Apr 05, 2023	23.71	24.19	23.13	23.58	198,234	-0.49(-2.04%)
Apr 04, 2023	26.81	26.89	24.02	24.07	192,860	-2.88(-10.69%)
Apr 03, 2023	26.01	27.23	25.67	26.95	215,550	+0.86(+3.30%)
Mar 31, 2023	25.50	26.26	25.44	26.09	289,289	+0.67(+2.64%)
Mar 30, 2023	27.38	27.56	24.95	25.42	585,305	-1.91(-6.99%)
Mar 29, 2023	26.21	27.42	26.21	27.33	176,874	+1.29(+4.95%)
Mar 28, 2023	27.98	28.11	25.82	26.04	169,657	-2.03(-7.23%)
Mar 27, 2023	27.90	28.95	27.84	28.07	177,119	+0.45(+1.63%)
Mar 24, 2023	27.61	28.08	26.24	27.62	180,440	-0.25(-0.90%)
Mar 23, 2023	28.30	28.55	26.93	27.87	259,739	+0.00(+0.00%)
Mar 22, 2023	29.29	29.29	27.83	27.87	261,308	-1.54(-5.24%)
Mar 21, 2023	30.22	30.22	29.00	29.41	159,906	-0.52(-1.74%)
Mar 20, 2023	30.36	30.36	28.40	29.93	160,574	-0.48(-1.58%)
Mar 17, 2023	29.49	30.66	29.29	30.41	688,144	+0.79(+2.67%)
Mar 16, 2023	27.75	30.56	27.25	29.62	220,232	+1.53(+5.45%)
Mar 15, 2023	29.49	29.67	27.66	28.09	233,126	-1.87(-6.24%)
Mar 14, 2023	28.86	30.13	28.44	29.96	237,381	+1.71(+6.05%)
Mar 13, 2023	25.90	28.41	25.84	28.25	378,585	+1.75(+6.60%)
Mar 10, 2023	27.34	27.99	25.51	26.50	436,510	-0.97(-3.53%)
Mar 09, 2023	29.24	29.29	26.76	27.47	445,571	-1.60(-5.50%)
Mar 08, 2023	29.58	30.18	28.88	29.07	147,339	-0.33(-1.12%)
Mar 07, 2023	27.84	29.66	27.39	29.40	132,369	+1.53(+5.49%)
Mar 06, 2023	30.00	30.00	27.50	27.87	323,646	-2.08(-6.94%)
Mar 03, 2023	29.26	30.52	28.98	29.95	141,687	+0.82(+2.81%)
Mar 02, 2023	29.01	29.35	28.00	29.13	131,813	-0.20(-0.68%)

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.