Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	19.36	19.82	18.68	19.45	2,432,146	+0.16(+0.85%)
May 30, 2023	18.10	19.51	17.33	19.29	5,809,398	+1.49(+8.38%)
May 26, 2023	18.24	18.76	16.44	17.80	8,136,775	+0.02(+0.10%)
May 25, 2023	18.76	18.96	15.54	17.78	20,855,902	-2.85(-13.83%)
May 24, 2023	23.57	23.62	20.25	20.63	8,050,592	-3.19(-13.39%)
May 23, 2023	24.46	24.74	22.98	23.82	4,366,891	-0.92(-3.73%)
May 22, 2023	27.58	27.62	23.75	24.74	5,462,241	-3.03(-10.89%)
May 19, 2023	28.18	28.32	26.84	27.77	2,584,186	-0.41(-1.47%)
May 18, 2023	28.16	28.35	27.79	28.18	2,221,066	+0.02(+0.06%)
May 17, 2023	27.79	28.33	27.55	28.17	1,883,304	+0.38(+1.37%)
May 16, 2023	27.71	28.41	27.31	27.79	1,626,699	+0.07(+0.26%)
May 15, 2023	29.53	29.56	27.13	27.71	4,048,086	-1.04(-3.62%)
May 12, 2023	27.09	28.80	26.61	28.75	5,118,016	+3.05(+11.85%)
May 11, 2023	24.65	26.27	24.41	25.71	4,437,138	-0.46(-1.77%)
May 10, 2023	27.57	29.24	24.46	26.17	13,104,671	-4.67(-15.14%)
May 09, 2023	29.83	31.01	29.37	30.84	1,918,581	+1.11(+3.74%)
May 08, 2023	31.64	32.03	29.24	29.73	4,062,526	-1.24(-4.00%)
May 05, 2023	27.26	32.39	26.60	30.96	13,530,730	+6.53(+26.70%)
May 04, 2023	24.89	27.13	22.98	24.44	15,401,796	-2.01(-7.61%)
May 03, 2023	31.98	32.08	25.60	26.45	19,215,518	-6.33(-19.30%)
May 02, 2023	38.99	39.11	29.88	32.78	21,742,624	-8.17(-19.95%)
May 01, 2023	41.42	41.70	40.89	40.95	935,227	-0.30(-0.73%)
Apr 28, 2023	41.32	41.87	41.22	41.25	666,812	-0.00(-0.01%)
Apr 27, 2023	41.75	41.75	41.22	41.26	596,752	-0.19(-0.46%)
Apr 26, 2023	41.80	41.95	41.43	41.45	534,603	-0.36(-0.85%)
Apr 25, 2023	42.15	42.15	41.76	41.80	454,327	-0.25(-0.60%)
Apr 24, 2023	41.51	42.10	41.45	42.06	509,378	+0.55(+1.33%)
Apr 21, 2023	41.93	41.98	41.41	41.50	778,965	-0.35(-0.83%)
Apr 20, 2023	42.23	42.32	41.75	41.85	837,199	-0.33(-0.79%)
Apr 19, 2023	42.67	42.72	41.97	42.19	935,910	-0.37(-0.88%)
Apr 18, 2023	42.96	42.99	42.52	42.56	395,475	-0.31(-0.72%)
Apr 17, 2023	42.88	42.99	42.76	42.87	291,185	+0.05(+0.11%)
Apr 14, 2023	42.54	42.92	42.54	42.82	309,378	+0.32(+0.76%)
Apr 13, 2023	42.50	42.68	42.41	42.49	299,581	+0.12(+0.29%)
Apr 12, 2023	42.43	42.49	42.26	42.37	247,582	+0.10(+0.23%)
Apr 11, 2023	42.53	42.62	42.24	42.27	370,891	-0.01(-0.02%)
Apr 10, 2023	42.44	42.63	41.99	42.28	528,286	-0.25(-0.59%)
Apr 06, 2023	42.65	42.81	42.46	42.53	274,704	-0.06(-0.15%)
Apr 05, 2023	42.61	42.63	42.36	42.60	280,833	+0.01(+0.02%)
Apr 04, 2023	42.64	42.66	42.37	42.59	338,054	-0.10(-0.23%)
Apr 03, 2023	42.23	42.71	42.01	42.69	456,916	+0.69(+1.64%)
Mar 31, 2023	42.15	42.21	41.90	42.00	512,634	-0.06(-0.15%)
Mar 30, 2023	42.00	42.15	41.74	42.06	507,793	+0.02(+0.04%)
Mar 29, 2023	41.75	42.10	41.67	42.05	486,484	+0.31(+0.74%)
Mar 28, 2023	41.42	41.80	41.42	41.74	403,472	+0.36(+0.86%)
Mar 27, 2023	41.02	41.50	40.70	41.38	685,243	+0.41(+1.01%)
Mar 24, 2023	41.04	41.06	40.71	40.97	724,669	-0.08(-0.20%)
Mar 23, 2023	41.10	41.30	40.88	41.05	523,460	-0.06(-0.16%)
Mar 22, 2023	41.28	41.39	41.02	41.11	606,991	-0.20(-0.49%)
Mar 21, 2023	41.42	41.63	41.22	41.32	640,742	+0.16(+0.39%)
Mar 20, 2023	41.35	41.50	41.14	41.15	708,635	-0.19(-0.47%)
Mar 17, 2023	41.75	41.84	41.24	41.35	738,288	-0.45(-1.07%)
Mar 16, 2023	41.02	41.87	40.89	41.80	809,320	+0.90(+2.20%)
Mar 15, 2023	40.77	40.93	40.49	40.89	1,945,688	+0.01(+0.02%)
Mar 14, 2023	40.82	41.10	40.78	40.89	1,173,739	-0.04(-0.10%)
Mar 13, 2023	40.89	41.19	40.69	40.93	1,381,888	-0.01(-0.02%)
Mar 10, 2023	41.50	42.03	40.69	40.93	2,756,067	-0.45(-1.08%)
Mar 09, 2023	42.12	42.37	41.33	41.38	1,947,187	-0.63(-1.49%)
Mar 08, 2023	42.40	42.41	41.91	42.01	1,079,438	-0.25(-0.59%)
Mar 07, 2023	42.44	42.50	42.21	42.26	847,887	-0.08(-0.18%)
Mar 06, 2023	42.28	42.44	42.13	42.33	687,901	+0.20(+0.48%)
Mar 03, 2023	42.08	42.26	41.97	42.13	675,270	+0.05(+0.13%)
Mar 02, 2023	42.08	42.11	41.85	42.08	601,123	+0.05(+0.13%)

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.