Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	31.15	31.54	30.96	31.26	136,671	-0.20(-0.65%)
May 30, 2023	31.53	31.72	31.11	31.47	33,408	-0.06(-0.21%)
May 26, 2023	31.39	31.59	31.02	31.53	23,279	+0.34(+1.10%)
May 25, 2023	31.52	31.79	30.89	31.19	29,736	-0.60(-1.89%)
May 24, 2023	32.46	32.46	31.64	31.79	42,650	-0.87(-2.66%)
May 23, 2023	32.28	32.98	32.28	32.66	33,510	+0.23(+0.71%)
May 22, 2023	32.14	32.52	31.75	32.43	34,283	+0.31(+0.95%)
May 19, 2023	33.21	33.21	31.69	32.12	42,433	-0.69(-2.11%)
May 18, 2023	32.27	32.92	31.97	32.82	51,616	+0.45(+1.40%)
May 17, 2023	31.76	32.39	31.46	32.36	39,842	+0.92(+2.91%)
May 16, 2023	31.29	31.58	31.26	31.45	29,427	-0.05(-0.15%)
May 15, 2023	31.44	31.57	31.06	31.50	34,838	+0.25(+0.80%)
May 12, 2023	31.31	31.72	30.80	31.25	40,007	+0.30(+0.96%)
May 11, 2023	30.98	31.13	30.56	30.95	41,177	-0.47(-1.50%)
May 10, 2023	31.00	31.49	30.52	31.42	51,484	+0.85(+2.78%)
May 09, 2023	30.29	30.95	30.13	30.57	50,306	-0.03(-0.09%)
May 08, 2023	30.40	30.89	30.39	30.60	40,091	-0.54(-1.72%)
May 05, 2023	30.99	31.50	29.71	31.14	51,021	-1.56(-4.78%)
May 04, 2023	32.31	32.70	31.96	32.70	32,152	+0.35(+1.09%)
May 03, 2023	31.97	32.78	31.96	32.35	48,982	+0.63(+1.98%)
May 02, 2023	32.64	32.64	31.40	31.72	51,082	-1.29(-3.92%)
May 01, 2023	32.99	33.60	32.79	33.01	27,728	-0.31(-0.92%)
Apr 28, 2023	32.83	33.75	32.83	33.32	28,204	+0.66(+2.01%)
Apr 27, 2023	32.73	33.22	32.40	32.66	27,742	+0.12(+0.37%)
Apr 26, 2023	32.65	33.19	32.21	32.54	38,586	-0.48(-1.46%)
Apr 25, 2023	32.98	33.25	32.73	33.02	41,380	-0.39(-1.16%)
Apr 24, 2023	33.67	33.96	33.26	33.41	28,946	-0.39(-1.15%)
Apr 21, 2023	34.14	34.17	33.68	33.80	21,976	-0.11(-0.33%)
Apr 20, 2023	33.77	34.12	33.43	33.91	37,941	-0.15(-0.43%)
Apr 19, 2023	34.16	34.21	33.61	34.06	33,580	-0.17(-0.49%)
Apr 18, 2023	34.84	34.84	34.12	34.22	15,193	-0.50(-1.44%)
Apr 17, 2023	34.29	34.84	34.21	34.72	48,600	+0.32(+0.94%)
Apr 14, 2023	35.59	35.59	34.21	34.40	47,787	-0.93(-2.64%)
Apr 13, 2023	34.27	35.34	34.09	35.33	77,670	+1.04(+3.03%)
Apr 12, 2023	35.12	35.14	34.23	34.30	19,212	-0.35(-1.00%)
Apr 11, 2023	34.60	34.85	33.95	34.64	38,274	+0.02(+0.05%)
Apr 10, 2023	34.77	35.36	34.35	34.62	53,323	-0.29(-0.83%)
Apr 06, 2023	34.99	35.07	34.57	34.91	28,441	+0.20(+0.58%)
Apr 05, 2023	35.24	35.34	34.55	34.71	31,354	-0.04(-0.10%)
Apr 04, 2023	35.08	35.21	34.45	34.75	42,958	-0.50(-1.42%)
Apr 03, 2023	35.76	35.99	34.88	35.25	41,691	-0.26(-0.74%)
Mar 31, 2023	33.81	35.58	33.81	35.52	73,695	+1.04(+3.01%)
Mar 30, 2023	34.50	34.98	34.23	34.48	18,839	+0.11(+0.32%)
Mar 29, 2023	34.38	34.43	33.94	34.37	35,432	+0.45(+1.32%)
Mar 28, 2023	33.83	34.31	33.59	33.92	52,509	+0.08(+0.24%)
Mar 27, 2023	34.48	34.48	33.81	33.84	44,190	-0.19(-0.56%)
Mar 24, 2023	32.75	34.07	32.75	34.03	46,239	+1.05(+3.17%)
Mar 23, 2023	32.65	33.44	32.65	32.98	47,803	+0.21(+0.64%)
Mar 22, 2023	33.73	33.73	32.65	32.77	41,491	-1.11(-3.28%)
Mar 21, 2023	34.01	34.81	33.73	33.89	40,452	+0.15(+0.43%)
Mar 20, 2023	33.16	34.28	33.16	33.74	43,524	+0.78(+2.38%)
Mar 17, 2023	33.89	33.89	32.52	32.96	189,551	-1.17(-3.42%)
Mar 16, 2023	33.34	34.27	33.29	34.12	38,468	+0.46(+1.38%)
Mar 15, 2023	33.15	33.69	32.94	33.66	38,909	-0.22(-0.65%)
Mar 14, 2023	34.28	35.00	33.26	33.88	73,861	+0.40(+1.20%)
Mar 13, 2023	32.59	33.81	32.45	33.48	37,398	+0.22(+0.66%)
Mar 10, 2023	34.50	34.70	33.17	33.26	45,969	-1.41(-4.07%)
Mar 09, 2023	35.16	35.16	34.60	34.67	35,829	-0.66(-1.88%)
Mar 08, 2023	34.94	35.49	34.94	35.33	29,196	+0.28(+0.81%)
Mar 07, 2023	35.83	35.87	34.87	35.05	26,369	-0.92(-2.56%)
Mar 06, 2023	36.94	36.94	35.52	35.97	45,124	-1.12(-3.02%)
Mar 03, 2023	36.64	37.32	36.52	37.09	27,660	+0.19(+0.52%)
Mar 02, 2023	36.17	37.18	36.11	36.90	35,480	+0.59(+1.63%)

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.