Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	21.02	21.58	20.78	21.37	2,171,222	+0.18(+0.87%)
May 30, 2023	20.19	21.31	20.18	21.18	1,833,774	+1.12(+5.57%)
May 26, 2023	19.73	20.10	19.24	20.06	2,108,588	+0.42(+2.14%)
May 25, 2023	20.25	20.30	19.54	19.64	1,954,588	-0.68(-3.32%)
May 24, 2023	21.09	21.25	20.17	20.32	2,184,635	-0.99(-4.63%)
May 23, 2023	21.35	22.56	21.28	21.30	2,872,287	-0.01(-0.04%)
May 22, 2023	20.78	21.55	20.36	21.31	2,873,198	+0.75(+3.64%)
May 19, 2023	20.93	21.40	20.35	20.57	3,090,101	-0.16(-0.79%)
May 18, 2023	20.07	20.77	19.75	20.73	2,153,508	+0.51(+2.53%)
May 17, 2023	18.98	20.25	18.84	20.22	3,105,071	+1.42(+7.57%)
May 16, 2023	19.91	20.06	18.71	18.79	2,338,772	-1.25(-6.24%)
May 15, 2023	19.88	20.33	19.52	20.04	1,915,098	+0.40(+2.04%)
May 12, 2023	19.80	19.81	19.21	19.64	2,163,283	-0.04(-0.18%)
May 11, 2023	19.39	19.80	18.90	19.68	2,203,784	+0.10(+0.51%)
May 10, 2023	20.57	20.79	19.54	19.58	1,897,498	-0.57(-2.85%)
May 09, 2023	19.66	20.27	19.39	20.15	2,789,143	+0.08(+0.41%)
May 08, 2023	20.76	20.82	20.04	20.07	1,463,971	-0.57(-2.74%)
May 05, 2023	20.06	20.72	19.67	20.64	1,936,905	+1.08(+5.50%)
May 04, 2023	19.32	19.80	18.72	19.56	2,643,149	-0.10(-0.51%)
May 03, 2023	20.24	20.91	19.41	19.66	2,716,533	-0.62(-3.06%)
May 02, 2023	21.27	21.59	19.63	20.28	2,794,927	-1.20(-5.61%)
May 01, 2023	21.47	22.01	21.12	21.49	1,304,533	-0.11(-0.51%)
Apr 28, 2023	21.31	22.44	21.17	21.60	1,853,373	+0.35(+1.63%)
Apr 27, 2023	20.48	21.42	20.16	21.25	3,806,468	+0.50(+2.42%)
Apr 26, 2023	21.05	21.22	20.44	20.75	3,365,717	-0.12(-0.56%)
Apr 25, 2023	21.44	21.58	20.19	20.86	3,736,280	-0.92(-4.22%)
Apr 24, 2023	21.88	22.27	21.42	21.78	2,504,918	+0.07(+0.33%)
Apr 21, 2023	22.61	22.72	21.50	21.71	3,036,330	-0.72(-3.22%)
Apr 20, 2023	23.47	23.79	22.09	22.43	4,929,944	-0.98(-4.20%)
Apr 19, 2023	21.76	23.85	21.57	23.42	5,074,106	+1.33(+6.00%)
Apr 18, 2023	22.06	22.13	21.41	22.09	2,675,357	+0.04(+0.16%)
Apr 17, 2023	20.74	22.10	20.60	22.05	2,898,026	+1.38(+6.67%)
Apr 14, 2023	21.32	21.68	20.40	20.67	3,443,608	-0.35(-1.67%)
Apr 13, 2023	21.03	21.35	20.60	21.03	2,468,743	-0.05(-0.21%)
Apr 12, 2023	22.48	22.49	20.96	21.07	3,530,088	-1.05(-4.73%)
Apr 11, 2023	21.79	22.51	21.46	22.12	2,993,368	+0.56(+2.59%)
Apr 10, 2023	21.01	21.86	20.48	21.56	2,765,502	+0.32(+1.53%)
Apr 06, 2023	21.53	21.73	20.98	21.23	2,037,541	-0.09(-0.42%)
Apr 05, 2023	20.89	21.50	20.65	21.32	3,219,718	+0.21(+0.98%)
Apr 04, 2023	21.43	21.82	20.30	21.12	4,074,589	-0.33(-1.56%)
Apr 03, 2023	22.59	22.85	21.27	21.45	7,504,178	+0.24(+1.15%)
Mar 31, 2023	20.47	21.23	19.97	21.21	2,865,049	+0.90(+4.44%)
Mar 30, 2023	20.73	21.40	19.94	20.30	5,138,088	+0.13(+0.63%)
Mar 29, 2023	19.01	20.32	18.98	20.18	6,562,335	+1.80(+9.79%)
Mar 28, 2023	17.66	18.62	17.37	18.38	4,540,148	+0.29(+1.58%)
Mar 27, 2023	18.51	19.22	18.05	18.09	6,404,807	-0.17(-0.93%)
Mar 24, 2023	17.59	18.39	16.98	18.26	10,509,668	+0.48(+2.71%)
Mar 23, 2023	19.26	19.80	17.67	17.78	8,092,692	-1.72(-8.82%)
Mar 22, 2023	21.10	21.23	19.35	19.50	7,590,525	-1.94(-9.06%)
Mar 21, 2023	21.25	22.63	21.13	21.44	5,779,583	-0.01(-0.04%)
Mar 20, 2023	21.11	22.42	20.83	21.45	7,224,554	+0.45(+2.16%)
Mar 17, 2023	23.25	23.44	20.62	21.00	21,042,156	-2.42(-10.35%)
Mar 16, 2023	24.04	24.13	22.67	23.42	5,556,268	-1.19(-4.85%)
Mar 15, 2023	24.35	25.36	23.63	24.61	6,024,957	-0.33(-1.32%)
Mar 14, 2023	26.73	27.08	24.30	24.94	6,972,482	-0.93(-3.58%)
Mar 13, 2023	26.07	26.88	25.29	25.87	4,125,972	-0.62(-2.35%)
Mar 10, 2023	27.92	28.32	26.37	26.49	4,853,899	-1.60(-5.71%)
Mar 09, 2023	29.16	29.47	28.07	28.10	2,751,014	-1.50(-5.06%)
Mar 08, 2023	29.42	29.92	29.16	29.59	1,505,535	+0.28(+0.94%)
Mar 07, 2023	31.09	31.33	29.31	29.32	2,670,235	-1.75(-5.62%)
Mar 06, 2023	31.11	31.89	30.84	31.06	2,678,630	+0.53(+1.75%)
Mar 03, 2023	30.69	30.89	30.28	30.53	1,955,229	+0.09(+0.29%)
Mar 02, 2023	29.91	30.59	29.66	30.44	1,074,001	+0.17(+0.56%)

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.