Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	32.94	33.04	32.60	32.99	278,138	-0.12(-0.35%)
May 30, 2023	33.43	33.43	32.97	33.11	121,613	-0.48(-1.43%)
May 26, 2023	33.37	33.59	33.36	33.59	85,748	+0.64(+1.95%)
May 25, 2023	33.06	33.11	32.78	32.94	121,526	-0.29(-0.87%)
May 24, 2023	33.52	33.52	33.15	33.23	146,943	-0.76(-2.23%)
May 23, 2023	34.36	34.41	33.98	33.99	143,989	-0.69(-1.99%)
May 22, 2023	34.68	34.79	34.59	34.68	109,885	-0.18(-0.52%)
May 19, 2023	34.83	34.95	34.82	34.86	114,564	+0.37(+1.06%)
May 18, 2023	34.48	34.51	34.21	34.50	162,806	-0.14(-0.42%)
May 17, 2023	34.46	34.69	34.26	34.64	422,741	+0.25(+0.73%)
May 16, 2023	34.62	34.68	34.37	34.39	109,079	-0.73(-2.08%)
May 15, 2023	34.74	35.13	34.69	35.12	64,569	+0.51(+1.47%)
May 12, 2023	34.88	34.88	34.50	34.62	83,491	-0.25(-0.72%)
May 11, 2023	34.67	34.89	34.54	34.86	989,072	+0.06(+0.17%)
May 10, 2023	35.08	35.08	34.52	34.81	183,112	-0.35(-0.98%)
May 09, 2023	34.99	35.21	34.91	35.15	76,319	-0.49(-1.37%)
May 08, 2023	35.62	35.69	35.50	35.64	60,163	-0.06(-0.16%)
May 05, 2023	35.24	35.79	35.20	35.70	97,055	+0.56(+1.59%)
May 04, 2023	35.06	35.26	34.88	35.14	168,389	+0.08(+0.22%)
May 03, 2023	35.23	35.40	35.01	35.07	201,652	+0.00(+0.00%)
May 02, 2023	35.20	35.20	34.82	35.07	360,495	-0.63(-1.78%)
May 01, 2023	35.74	35.86	35.65	35.70	443,997	-0.05(-0.13%)
Apr 28, 2023	35.36	35.77	35.35	35.75	196,819	+0.11(+0.30%)
Apr 27, 2023	35.40	35.64	35.28	35.64	323,913	+0.98(+2.83%)
Apr 26, 2023	34.86	34.94	34.58	34.66	166,145	-0.03(-0.08%)
Apr 25, 2023	35.15	35.15	34.69	34.69	81,208	-0.73(-2.06%)
Apr 24, 2023	35.35	35.43	35.28	35.42	156,506	+0.33(+0.93%)
Apr 21, 2023	34.89	35.12	34.74	35.10	178,141	+0.08(+0.22%)
Apr 20, 2023	34.84	35.10	34.84	35.02	105,663	+0.03(+0.08%)
Apr 19, 2023	34.94	35.09	34.93	34.99	144,325	-0.25(-0.71%)
Apr 18, 2023	35.26	35.28	35.14	35.24	266,020	+0.28(+0.80%)
Apr 17, 2023	35.11	35.11	34.81	34.96	312,781	-0.13(-0.38%)
Apr 14, 2023	35.14	35.35	34.92	35.10	156,255	+0.12(+0.36%)
Apr 13, 2023	34.77	35.03	34.61	34.97	172,114	+0.55(+1.59%)
Apr 12, 2023	34.70	34.75	34.30	34.42	328,857	+0.35(+1.02%)
Apr 11, 2023	33.83	34.16	33.83	34.08	266,192	+0.50(+1.49%)
Apr 10, 2023	33.46	33.62	33.32	33.58	199,476	-0.13(-0.40%)
Apr 06, 2023	33.42	33.80	33.37	33.71	202,170	+0.17(+0.52%)
Apr 05, 2023	33.61	33.69	33.40	33.54	273,004	-0.86(-2.49%)
Apr 04, 2023	34.48	34.61	34.27	34.39	352,853	+0.30(+0.87%)
Apr 03, 2023	33.96	34.14	33.88	34.10	570,252	-0.05(-0.14%)
Mar 31, 2023	34.13	34.26	34.10	34.14	236,449	+0.40(+1.20%)
Mar 30, 2023	33.62	33.82	33.54	33.74	150,724	+0.82(+2.48%)
Mar 29, 2023	32.66	32.96	32.64	32.92	144,234	+0.47(+1.45%)
Mar 28, 2023	32.46	32.56	32.28	32.45	142,307	-0.03(-0.09%)
Mar 27, 2023	32.48	32.55	32.32	32.48	179,322	+0.40(+1.26%)
Mar 24, 2023	32.03	32.11	31.72	32.08	296,075	-0.46(-1.42%)
Mar 23, 2023	32.79	33.07	32.30	32.54	443,625	-0.04(-0.12%)
Mar 22, 2023	32.87	33.35	32.55	32.58	308,345	-0.46(-1.40%)
Mar 21, 2023	33.09	33.15	32.81	33.04	352,874	+0.60(+1.84%)
Mar 20, 2023	32.13	32.52	32.06	32.44	169,878	+1.01(+3.21%)
Mar 17, 2023	31.65	31.70	31.22	31.44	334,244	-0.83(-2.56%)
Mar 16, 2023	31.34	32.31	31.32	32.26	565,592	+0.45(+1.42%)
Mar 15, 2023	31.50	31.92	31.20	31.81	575,439	-1.45(-4.36%)
Mar 14, 2023	33.18	33.27	32.94	33.26	406,261	+1.10(+3.44%)
Mar 13, 2023	31.68	32.42	31.59	32.16	550,664	-0.04(-0.12%)
Mar 10, 2023	32.68	32.75	32.16	32.19	465,258	-0.67(-2.05%)
Mar 09, 2023	33.30	33.47	32.84	32.87	262,690	-0.58(-1.72%)
Mar 08, 2023	33.40	33.64	33.28	33.44	196,840	+0.16(+0.49%)
Mar 07, 2023	34.08	34.13	33.25	33.28	421,558	-1.22(-3.54%)
Mar 06, 2023	34.55	34.66	34.43	34.50	116,911	-0.13(-0.39%)
Mar 03, 2023	34.28	34.64	34.09	34.63	230,549	+0.81(+2.39%)
Mar 02, 2023	33.56	33.85	33.49	33.83	170,631	-0.11(-0.31%)

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.