Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	31.72	31.72	31.59	31.62	32,076	-0.22(-0.68%)
May 30, 2023	31.87	31.92	31.76	31.84	14,111	-0.06(-0.18%)
May 26, 2023	31.80	31.96	31.74	31.90	34,683	+0.20(+0.62%)
May 25, 2023	31.56	31.71	31.54	31.70	20,806	+0.21(+0.65%)
May 24, 2023	31.60	31.60	31.44	31.50	41,367	-0.33(-1.05%)
May 23, 2023	31.90	31.90	31.57	31.83	18,433	-0.04(-0.12%)
May 22, 2023	31.87	31.96	31.86	31.87	24,210	-0.04(-0.12%)
May 19, 2023	32.03	32.04	31.88	31.91	20,272	-0.23(-0.70%)
May 18, 2023	31.79	32.14	31.79	32.14	15,046	+0.21(+0.65%)
May 17, 2023	31.74	31.95	31.73	31.93	8,768	+0.27(+0.87%)
May 16, 2023	31.69	31.74	31.65	31.65	11,896	-0.17(-0.52%)
May 15, 2023	31.64	31.90	31.64	31.82	41,122	+0.18(+0.56%)
May 12, 2023	31.71	31.71	31.54	31.64	24,200	-0.01(-0.03%)
May 11, 2023	31.61	31.72	31.58	31.65	40,551	-0.15(-0.46%)
May 10, 2023	32.00	32.00	31.56	31.80	15,615	-0.00(-0.01%)
May 09, 2023	31.79	31.85	31.73	31.80	219,275	-0.06(-0.17%)
May 08, 2023	31.86	31.96	31.85	31.86	10,689	-0.09(-0.28%)
May 05, 2023	31.96	32.04	31.73	31.95	7,831	+0.34(+1.09%)
May 04, 2023	31.67	31.70	31.57	31.61	15,398	-0.30(-0.95%)
May 03, 2023	31.91	32.10	31.91	31.91	6,187	+0.03(+0.09%)
May 02, 2023	31.93	31.97	31.74	31.88	20,015	-0.16(-0.49%)
May 01, 2023	31.94	32.13	31.94	32.04	15,504	+0.10(+0.31%)
Apr 28, 2023	31.93	31.98	31.87	31.94	12,149	+0.20(+0.62%)
Apr 27, 2023	31.54	31.75	31.45	31.74	9,776	+0.12(+0.37%)
Apr 26, 2023	31.73	31.73	31.50	31.62	14,115	-0.01(-0.03%)
Apr 25, 2023	31.86	31.86	31.63	31.63	6,323	-0.37(-1.17%)
Apr 24, 2023	31.94	32.04	31.91	32.01	46,014	+0.06(+0.18%)
Apr 21, 2023	31.96	32.00	31.89	31.95	42,290	-0.10(-0.32%)
Apr 20, 2023	31.98	32.19	31.98	32.05	6,601	+0.01(+0.03%)
Apr 19, 2023	32.00	32.09	31.96	32.04	25,966	-0.12(-0.37%)
Apr 18, 2023	32.10	32.22	32.06	32.16	7,473	+0.09(+0.28%)
Apr 17, 2023	32.06	32.10	31.96	32.07	15,872	+0.06(+0.20%)
Apr 14, 2023	32.09	32.11	31.87	32.01	18,264	-0.10(-0.31%)
Apr 13, 2023	31.93	32.16	31.90	32.11	14,054	+0.20(+0.62%)
Apr 12, 2023	32.14	32.21	31.91	31.91	13,455	-0.26(-0.79%)
Apr 11, 2023	31.94	32.20	31.92	32.16	13,047	+0.28(+0.89%)
Apr 10, 2023	31.76	31.96	31.75	31.88	13,770	+0.19(+0.60%)
Apr 06, 2023	31.69	31.78	31.62	31.69	21,201	-0.01(-0.05%)
Apr 05, 2023	31.79	31.79	31.56	31.70	14,684	-0.23(-0.71%)
Apr 04, 2023	32.27	32.27	31.87	31.93	20,488	-0.48(-1.48%)
Apr 03, 2023	32.29	32.41	32.15	32.41	40,102	+0.03(+0.09%)
Mar 31, 2023	32.17	32.38	32.16	32.38	19,797	+0.31(+0.98%)
Mar 30, 2023	32.10	32.18	31.93	32.07	284,697	+0.13(+0.40%)
Mar 29, 2023	31.84	31.94	31.76	31.94	8,847	+0.31(+0.99%)
Mar 28, 2023	31.55	31.62	31.48	31.62	48,641	+0.17(+0.53%)
Mar 27, 2023	31.59	31.68	31.41	31.46	14,142	-0.07(-0.22%)
Mar 24, 2023	31.19	31.53	30.82	31.53	26,278	+0.28(+0.89%)
Mar 23, 2023	31.63	31.87	31.12	31.25	20,571	-0.27(-0.87%)
Mar 22, 2023	32.12	32.14	31.52	31.52	15,920	-0.53(-1.65%)
Mar 21, 2023	32.04	32.22	31.96	32.05	8,866	+0.52(+1.64%)
Mar 20, 2023	31.46	31.69	31.40	31.53	6,536	+0.69(+2.25%)
Mar 17, 2023	31.35	31.35	30.84	30.84	14,079	-0.81(-2.56%)
Mar 16, 2023	30.97	31.68	30.93	31.65	28,411	+0.51(+1.63%)
Mar 15, 2023	31.53	31.38	30.69	31.14	29,550	-1.14(-3.54%)
Mar 14, 2023	32.32	32.65	31.88	32.28	17,846	+0.53(+1.66%)
Mar 13, 2023	31.86	32.51	29.43	31.76	29,606	-0.67(-2.08%)
Mar 10, 2023	33.02	33.10	32.43	32.43	16,862	-0.88(-2.64%)
Mar 09, 2023	34.35	34.35	33.30	33.31	27,735	-1.02(-2.96%)
Mar 08, 2023	34.27	34.50	34.04	34.33	23,545	+0.03(+0.08%)
Mar 07, 2023	34.84	34.84	34.20	34.30	11,550	-0.57(-1.64%)
Mar 06, 2023	35.29	35.29	34.74	34.87	15,785	-0.37(-1.05%)
Mar 03, 2023	34.89	35.36	34.68	35.24	7,623	+0.38(+1.08%)
Mar 02, 2023	34.30	34.86	34.30	34.86	85,988	+0.38(+1.11%)

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.