Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	33.41	33.45	33.13	33.37	882,177	-0.34(-1.00%)
May 30, 2023	33.99	33.99	33.61	33.71	2,251,143	-0.37(-1.07%)
May 26, 2023	33.86	34.10	33.85	34.07	1,242,322	+0.44(+1.31%)
May 25, 2023	33.62	33.66	33.46	33.63	1,976,262	+0.06(+0.17%)
May 24, 2023	33.74	33.75	33.55	33.57	1,226,930	-0.52(-1.52%)
May 23, 2023	34.38	34.38	34.06	34.09	1,145,958	-0.62(-1.77%)
May 22, 2023	34.62	34.78	34.62	34.71	918,145	-0.01(-0.03%)
May 19, 2023	34.67	34.80	34.62	34.72	1,058,918	+0.26(+0.75%)
May 18, 2023	34.40	34.47	34.27	34.46	1,064,307	+0.00(+0.00%)
May 17, 2023	34.39	34.49	34.21	34.46	1,466,548	+0.15(+0.45%)
May 16, 2023	34.49	34.53	34.30	34.30	1,204,847	-0.39(-1.14%)
May 15, 2023	34.55	34.70	34.49	34.70	812,960	+0.31(+0.89%)
May 12, 2023	34.55	34.55	34.28	34.39	600,568	-0.09(-0.25%)
May 11, 2023	34.39	34.49	34.26	34.48	2,014,701	-0.13(-0.39%)
May 10, 2023	34.74	34.74	34.38	34.61	1,662,460	-0.09(-0.25%)
May 09, 2023	34.55	34.74	34.51	34.70	805,679	-0.25(-0.72%)
May 08, 2023	35.02	35.05	34.87	34.95	868,373	+0.08(+0.22%)
May 05, 2023	34.52	34.92	34.48	34.87	569,944	+0.48(+1.40%)
May 04, 2023	34.36	34.51	34.27	34.39	1,656,118	-0.09(-0.25%)
May 03, 2023	34.55	34.76	34.48	34.48	1,125,837	+0.07(+0.20%)
May 02, 2023	34.40	34.43	34.19	34.41	1,375,287	-0.39(-1.13%)
May 01, 2023	34.86	34.96	34.78	34.80	1,459,512	-0.07(-0.19%)
Apr 28, 2023	34.55	34.87	34.55	34.87	716,148	+0.17(+0.50%)
Apr 27, 2023	34.47	34.72	34.40	34.70	1,047,085	+0.39(+1.15%)
Apr 26, 2023	34.49	34.51	34.26	34.30	1,039,225	-0.08(-0.22%)
Apr 25, 2023	34.75	34.76	34.36	34.38	1,351,422	-0.54(-1.54%)
Apr 24, 2023	34.86	34.92	34.82	34.92	1,574,460	+0.08(+0.22%)
Apr 21, 2023	34.70	34.86	34.54	34.84	1,231,439	+0.20(+0.58%)
Apr 20, 2023	34.55	34.75	34.55	34.64	1,191,068	+0.03(+0.08%)
Apr 19, 2023	34.58	34.71	34.56	34.61	4,920,399	-0.22(-0.63%)
Apr 18, 2023	34.80	34.86	34.75	34.83	4,239,941	+0.18(+0.53%)
Apr 17, 2023	34.61	34.69	34.49	34.65	1,062,650	-0.11(-0.30%)
Apr 14, 2023	34.84	34.94	34.59	34.76	1,110,750	-0.17(-0.50%)
Apr 13, 2023	34.78	34.97	34.73	34.93	1,235,937	+0.47(+1.37%)
Apr 12, 2023	34.49	34.65	34.34	34.46	903,715	+0.24(+0.70%)
Apr 11, 2023	34.14	34.29	34.14	34.22	574,391	+0.15(+0.45%)
Apr 10, 2023	33.81	34.06	33.80	34.06	837,198	+0.03(+0.08%)
Apr 06, 2023	33.85	34.11	33.85	34.04	1,573,570	+0.08(+0.23%)
Apr 05, 2023	34.01	34.06	33.83	33.96	1,839,646	-0.16(-0.48%)
Apr 04, 2023	34.16	34.28	34.05	34.12	1,068,800	-0.02(-0.06%)
Apr 03, 2023	33.93	34.15	33.91	34.14	879,451	+0.20(+0.59%)
Mar 31, 2023	33.85	34.00	33.84	33.94	1,282,678	+0.18(+0.54%)
Mar 30, 2023	33.76	33.78	33.66	33.76	1,287,292	+0.38(+1.15%)
Mar 29, 2023	33.27	33.40	33.23	33.37	1,141,617	+0.43(+1.31%)
Mar 28, 2023	32.92	32.99	32.83	32.94	804,706	+0.01(+0.03%)
Mar 27, 2023	32.80	32.96	32.76	32.93	638,548	+0.22(+0.68%)
Mar 24, 2023	32.55	32.71	32.38	32.71	714,463	-0.02(-0.06%)
Mar 23, 2023	32.87	33.20	32.60	32.73	765,600	+0.12(+0.38%)
Mar 22, 2023	32.76	33.16	32.59	32.60	567,375	-0.13(-0.41%)
Mar 21, 2023	32.68	32.75	32.49	32.74	495,390	+0.40(+1.25%)
Mar 20, 2023	32.09	32.34	32.07	32.33	755,827	+0.62(+1.97%)
Mar 17, 2023	31.78	31.87	31.57	31.71	967,014	-0.33(-1.02%)
Mar 16, 2023	31.33	32.04	31.33	32.04	1,100,300	+0.53(+1.68%)
Mar 15, 2023	31.41	31.60	31.14	31.51	2,070,856	-1.00(-3.08%)
Mar 14, 2023	32.43	32.55	32.29	32.51	972,639	+0.42(+1.32%)
Mar 13, 2023	31.88	32.33	31.85	32.08	1,880,625	-0.07(-0.21%)
Mar 10, 2023	32.49	32.58	32.12	32.15	834,655	-0.20(-0.62%)
Mar 09, 2023	32.68	32.82	32.35	32.35	458,322	-0.30(-0.91%)
Mar 08, 2023	32.54	32.74	32.51	32.65	673,877	+0.11(+0.33%)
Mar 07, 2023	33.07	33.09	32.50	32.55	971,787	-0.62(-1.86%)
Mar 06, 2023	33.21	33.30	33.12	33.16	658,306	-0.16(-0.49%)
Mar 03, 2023	33.06	33.34	32.94	33.32	1,084,568	+0.38(+1.17%)
Mar 02, 2023	32.63	32.97	32.56	32.94	802,321	+0.15(+0.47%)

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.