Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	34.11	34.11	33.54	33.76	101,030	-0.47(-1.37%)
May 30, 2023	34.30	34.72	34.07	34.23	15,754	-0.14(-0.41%)
May 26, 2023	33.89	34.37	33.89	34.37	120,431	+0.31(+0.91%)
May 25, 2023	33.94	34.06	33.69	34.06	43,403	+0.04(+0.12%)
May 24, 2023	34.24	34.24	33.89	34.02	36,738	-0.38(-1.10%)
May 23, 2023	34.43	34.82	34.29	34.40	37,833	-0.06(-0.17%)
May 22, 2023	34.22	34.63	34.18	34.46	27,310	+0.20(+0.58%)
May 19, 2023	34.48	34.90	34.06	34.26	28,256	-0.21(-0.61%)
May 18, 2023	34.06	34.47	34.06	34.47	44,086	+0.20(+0.58%)
May 17, 2023	33.82	34.27	33.61	34.27	66,527	+0.71(+2.12%)
May 16, 2023	33.76	33.76	33.51	33.56	29,959	-0.33(-0.97%)
May 15, 2023	33.75	33.95	33.69	33.89	23,568	+0.18(+0.53%)
May 12, 2023	33.75	33.75	33.41	33.71	34,261	+0.04(+0.12%)
May 11, 2023	33.66	34.04	33.45	33.67	31,302	-0.28(-0.82%)
May 10, 2023	34.03	34.03	33.56	33.95	59,446	+0.19(+0.56%)
May 09, 2023	33.71	33.86	33.60	33.76	54,485	-0.13(-0.38%)
May 08, 2023	34.27	34.27	33.75	33.89	47,393	-0.18(-0.53%)
May 05, 2023	33.89	34.16	33.85	34.07	23,795	+0.71(+2.13%)
May 04, 2023	33.59	33.59	33.06	33.36	31,443	-0.43(-1.27%)
May 03, 2023	33.97	34.29	33.79	33.79	30,280	+0.00(+0.00%)
May 02, 2023	34.21	34.21	33.38	33.79	42,165	-0.52(-1.52%)
May 01, 2023	34.35	34.71	34.21	34.31	37,419	-0.01(-0.03%)
Apr 28, 2023	34.19	34.48	34.19	34.32	30,143	+0.15(+0.44%)
Apr 27, 2023	33.68	34.20	33.68	34.17	19,709	+0.42(+1.25%)
Apr 26, 2023	33.92	33.99	33.58	33.75	39,899	-0.20(-0.60%)
Apr 25, 2023	34.60	34.60	33.95	33.95	60,734	-0.87(-2.50%)
Apr 24, 2023	34.80	35.02	34.70	34.82	27,991	-0.07(-0.20%)
Apr 21, 2023	35.00	35.00	34.62	34.89	39,720	-0.04(-0.11%)
Apr 20, 2023	34.66	34.95	34.66	34.93	34,637	+0.01(+0.03%)
Apr 19, 2023	34.72	34.96	34.63	34.92	29,652	+0.12(+0.34%)
Apr 18, 2023	35.02	35.02	34.54	34.80	15,117	-0.16(-0.46%)
Apr 17, 2023	34.74	34.96	34.65	34.96	23,986	+0.32(+0.92%)
Apr 14, 2023	34.87	35.19	34.50	34.64	25,778	-0.29(-0.83%)
Apr 13, 2023	34.84	35.05	34.60	34.93	26,155	+0.22(+0.63%)
Apr 12, 2023	34.97	35.28	34.59	34.71	35,820	-0.12(-0.34%)
Apr 11, 2023	34.77	34.99	34.64	34.83	28,697	+0.20(+0.58%)
Apr 10, 2023	34.38	34.67	34.16	34.63	133,351	+0.34(+0.99%)
Apr 06, 2023	34.21	34.34	34.13	34.29	20,285	+0.08(+0.23%)
Apr 05, 2023	34.32	34.33	34.05	34.21	22,434	-0.18(-0.52%)
Apr 04, 2023	35.18	35.18	34.22	34.39	115,214	-0.65(-1.86%)
Apr 03, 2023	35.19	35.26	34.77	35.04	26,201	-0.11(-0.30%)
Mar 31, 2023	34.86	35.15	34.85	35.15	22,346	+0.57(+1.63%)
Mar 30, 2023	34.95	35.17	34.48	34.58	87,003	-0.13(-0.37%)
Mar 29, 2023	34.73	34.73	34.45	34.71	96,151	+0.29(+0.84%)
Mar 28, 2023	34.22	34.48	34.22	34.42	54,613	-0.01(-0.03%)
Mar 27, 2023	34.47	34.54	34.28	34.43	15,925	+0.42(+1.23%)
Mar 24, 2023	33.37	34.10	33.33	34.01	28,797	+0.27(+0.80%)
Mar 23, 2023	34.09	34.33	33.48	33.74	34,593	-0.19(-0.56%)
Mar 22, 2023	34.68	34.95	33.93	33.93	51,523	-0.90(-2.58%)
Mar 21, 2023	34.85	35.03	34.61	34.83	31,084	+0.58(+1.69%)
Mar 20, 2023	34.08	34.52	34.08	34.25	18,292	+0.53(+1.57%)
Mar 17, 2023	34.37	34.37	33.72	33.72	33,553	-1.09(-3.13%)
Mar 16, 2023	33.76	34.84	33.74	34.81	28,701	+0.59(+1.72%)
Mar 15, 2023	34.03	34.34	33.64	34.22	21,239	-0.56(-1.61%)
Mar 14, 2023	35.37	35.37	34.49	34.78	13,351	+0.84(+2.47%)
Mar 13, 2023	34.19	34.48	33.77	33.94	88,840	-0.82(-2.36%)
Mar 10, 2023	35.10	35.38	34.46	34.76	823,768	-0.83(-2.33%)
Mar 09, 2023	36.25	36.25	35.56	35.59	23,009	-0.77(-2.12%)
Mar 08, 2023	36.42	36.42	36.07	36.36	122,748	+0.07(+0.18%)
Mar 07, 2023	36.78	36.78	36.20	36.29	24,474	-0.38(-1.02%)
Mar 06, 2023	37.60	37.60	36.59	36.67	18,185	-1.00(-2.65%)
Mar 03, 2023	37.48	37.77	37.18	37.67	25,170	+0.34(+0.91%)
Mar 02, 2023	36.97	37.36	36.93	37.33	113,581	+0.14(+0.38%)

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.