Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	34.28	34.28	33.67	34.06	345,849	-0.56(-1.61%)
May 30, 2023	34.82	34.99	34.45	34.62	233,143	-0.08(-0.22%)
May 26, 2023	34.29	34.71	34.27	34.70	183,714	+0.31(+0.91%)
May 25, 2023	34.34	34.50	34.19	34.39	253,055	-0.61(-1.73%)
May 24, 2023	35.32	35.33	34.99	34.99	190,450	-0.34(-0.96%)
May 23, 2023	35.44	35.67	35.27	35.33	244,734	-0.39(-1.09%)
May 22, 2023	35.46	35.86	35.46	35.72	250,435	+0.44(+1.23%)
May 19, 2023	35.38	35.47	35.13	35.28	162,354	+0.14(+0.40%)
May 18, 2023	35.13	35.28	34.85	35.14	274,820	-0.05(-0.13%)
May 17, 2023	34.73	35.27	34.73	35.19	287,947	+0.44(+1.25%)
May 16, 2023	35.11	35.15	34.73	34.76	283,701	-0.36(-1.02%)
May 15, 2023	34.76	35.24	34.63	35.11	253,402	+0.56(+1.62%)
May 12, 2023	34.54	34.74	34.35	34.56	203,059	-0.49(-1.40%)
May 11, 2023	34.88	35.08	34.77	35.05	126,351	+0.07(+0.19%)
May 10, 2023	35.01	35.07	34.66	34.98	234,593	-0.28(-0.81%)
May 09, 2023	35.16	35.31	35.10	35.27	255,427	-0.24(-0.67%)
May 08, 2023	35.77	35.77	35.42	35.50	273,466	-0.07(-0.19%)
May 05, 2023	35.15	35.60	34.95	35.57	254,595	+0.93(+2.68%)
May 04, 2023	34.54	34.69	34.33	34.64	202,702	+0.52(+1.53%)
May 03, 2023	34.13	34.70	34.11	34.12	291,068	-0.52(-1.50%)
May 02, 2023	34.92	34.92	34.34	34.64	210,174	-0.43(-1.21%)
May 01, 2023	35.37	35.61	34.99	35.07	205,022	-0.22(-0.62%)
Apr 28, 2023	34.85	35.29	34.72	35.28	197,058	+0.52(+1.50%)
Apr 27, 2023	33.95	34.77	33.79	34.76	167,859	+0.48(+1.41%)
Apr 26, 2023	34.07	34.47	34.07	34.28	214,052	-0.12(-0.36%)
Apr 25, 2023	34.85	34.95	34.30	34.40	260,431	-0.64(-1.84%)
Apr 24, 2023	34.77	35.05	34.76	35.05	185,852	-0.19(-0.54%)
Apr 21, 2023	35.60	35.65	35.02	35.24	197,661	-0.37(-1.04%)
Apr 20, 2023	35.91	36.09	35.60	35.61	237,021	+0.27(+0.78%)
Apr 19, 2023	34.99	35.42	34.99	35.33	246,013	+0.24(+0.67%)
Apr 18, 2023	34.88	35.14	34.75	35.10	283,967	+0.44(+1.28%)
Apr 17, 2023	34.76	34.90	34.35	34.65	397,890	-0.44(-1.24%)
Apr 14, 2023	35.26	35.41	34.90	35.09	296,971	+0.61(+1.78%)
Apr 13, 2023	34.07	34.58	34.02	34.47	259,127	+1.06(+3.17%)
Apr 12, 2023	33.90	33.91	33.41	33.41	301,738	-0.47(-1.40%)
Apr 11, 2023	33.88	34.07	33.72	33.88	301,623	+0.31(+0.93%)
Apr 10, 2023	33.40	33.60	33.35	33.57	262,537	-0.17(-0.50%)
Apr 06, 2023	33.52	33.79	33.52	33.74	203,077	-0.69(-2.01%)
Apr 05, 2023	34.53	34.65	34.28	34.43	364,609	-0.10(-0.30%)
Apr 04, 2023	34.46	34.70	34.26	34.54	624,144	+0.22(+0.63%)
Apr 03, 2023	34.00	34.40	33.97	34.32	191,838	-0.14(-0.41%)
Mar 31, 2023	34.51	34.62	34.29	34.46	295,638	+0.01(+0.03%)
Mar 30, 2023	34.39	34.68	34.24	34.45	182,781	-0.18(-0.52%)
Mar 29, 2023	34.81	34.97	34.60	34.63	286,036	+0.15(+0.43%)
Mar 28, 2023	34.27	34.69	34.21	34.49	242,193	+0.52(+1.52%)
Mar 27, 2023	34.16	34.16	33.81	33.97	226,537	+0.03(+0.08%)
Mar 24, 2023	33.39	33.97	33.23	33.94	299,865	-1.01(-2.89%)
Mar 23, 2023	35.39	35.73	34.64	34.95	424,556	+0.09(+0.27%)
Mar 22, 2023	35.11	35.41	34.86	34.86	204,445	-0.07(-0.21%)
Mar 21, 2023	35.01	35.10	34.78	34.93	303,039	+0.34(+0.97%)
Mar 20, 2023	34.02	34.94	34.02	34.60	441,737	+1.13(+3.39%)
Mar 17, 2023	34.19	34.33	33.46	33.46	513,498	-0.91(-2.64%)
Mar 16, 2023	33.85	34.49	33.74	34.37	581,247	+0.47(+1.38%)
Mar 15, 2023	34.63	34.63	33.32	33.90	335,388	-0.81(-2.32%)
Mar 14, 2023	34.78	34.94	34.35	34.71	325,158	-0.31(-0.88%)
Mar 13, 2023	35.10	35.34	34.74	35.02	324,886	+0.26(+0.75%)
Mar 10, 2023	35.26	35.38	34.69	34.76	199,564	-0.46(-1.30%)
Mar 09, 2023	35.81	35.95	35.16	35.22	244,508	-0.65(-1.80%)
Mar 08, 2023	35.75	35.96	35.63	35.86	146,141	+0.22(+0.63%)
Mar 07, 2023	36.30	36.33	35.59	35.64	280,671	-0.69(-1.91%)
Mar 06, 2023	36.38	36.55	36.20	36.33	136,533	-0.14(-0.38%)
Mar 03, 2023	35.92	36.51	35.90	36.47	122,485	+0.59(+1.64%)
Mar 02, 2023	35.84	35.98	35.71	35.88	166,809	-0.82(-2.24%)

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.