Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	33.47	33.57	33.12	33.52	273,749	-0.12(-0.35%)
May 30, 2023	33.97	33.97	33.50	33.64	119,694	-0.49(-1.43%)
May 26, 2023	33.90	34.13	33.89	34.13	84,395	+0.65(+1.95%)
May 25, 2023	33.59	33.64	33.31	33.47	119,608	-0.29(-0.87%)
May 24, 2023	34.06	34.06	33.68	33.76	144,624	-0.77(-2.23%)
May 23, 2023	34.91	34.97	34.53	34.54	141,717	-0.70(-1.99%)
May 22, 2023	35.24	35.35	35.14	35.24	108,151	-0.19(-0.52%)
May 19, 2023	35.38	35.51	35.38	35.42	112,757	+0.37(+1.06%)
May 18, 2023	35.03	35.06	34.76	35.05	160,237	-0.15(-0.42%)
May 17, 2023	35.01	35.25	34.81	35.20	416,070	+0.25(+0.73%)
May 16, 2023	35.18	35.24	34.92	34.95	107,358	-0.74(-2.08%)
May 15, 2023	35.30	35.70	35.25	35.69	63,550	+0.52(+1.47%)
May 12, 2023	35.44	35.44	35.05	35.17	82,174	-0.25(-0.72%)
May 11, 2023	35.23	35.45	35.09	35.42	973,465	+0.06(+0.17%)
May 10, 2023	35.64	35.64	35.07	35.37	180,223	-0.35(-0.98%)
May 09, 2023	35.55	35.78	35.47	35.72	75,115	-0.50(-1.37%)
May 08, 2023	36.20	36.26	36.07	36.21	59,214	-0.06(-0.16%)
May 05, 2023	35.80	36.36	35.77	36.27	95,523	+0.57(+1.59%)
May 04, 2023	35.62	35.82	35.44	35.71	165,732	+0.08(+0.22%)
May 03, 2023	35.79	35.97	35.58	35.63	198,470	+0.00(+0.00%)
May 02, 2023	35.77	35.77	35.38	35.63	354,806	-0.64(-1.78%)
May 01, 2023	36.31	36.44	36.22	36.27	436,991	-0.05(-0.13%)
Apr 28, 2023	35.93	36.34	35.91	36.32	193,714	+0.11(+0.30%)
Apr 27, 2023	35.97	36.21	35.84	36.21	318,802	+1.00(+2.83%)
Apr 26, 2023	35.41	35.50	35.13	35.22	163,523	-0.03(-0.08%)
Apr 25, 2023	35.72	35.72	35.25	35.25	79,927	-0.74(-2.06%)
Apr 24, 2023	35.92	36.00	35.84	35.99	154,037	+0.33(+0.93%)
Apr 21, 2023	35.45	35.68	35.30	35.66	175,330	+0.08(+0.22%)
Apr 20, 2023	35.39	35.66	35.39	35.58	103,995	+0.03(+0.08%)
Apr 19, 2023	35.50	35.65	35.49	35.55	142,048	-0.25(-0.71%)
Apr 18, 2023	35.82	35.84	35.71	35.80	261,822	+0.28(+0.80%)
Apr 17, 2023	35.67	35.68	35.37	35.52	307,846	-0.14(-0.38%)
Apr 14, 2023	35.71	35.92	35.48	35.66	153,790	+0.13(+0.36%)
Apr 13, 2023	35.33	35.59	35.16	35.53	169,398	+0.56(+1.59%)
Apr 12, 2023	35.26	35.31	34.85	34.97	323,668	+0.35(+1.01%)
Apr 11, 2023	34.37	34.71	34.37	34.62	261,991	+0.51(+1.49%)
Apr 10, 2023	34.00	34.15	33.85	34.12	196,328	-0.14(-0.40%)
Apr 06, 2023	33.96	34.35	33.90	34.25	198,980	+0.18(+0.52%)
Apr 05, 2023	34.15	34.23	33.93	34.08	268,696	-0.87(-2.49%)
Apr 04, 2023	35.03	35.16	34.82	34.95	347,285	+0.30(+0.87%)
Apr 03, 2023	34.51	34.69	34.42	34.64	561,253	-0.05(-0.14%)
Mar 31, 2023	34.68	34.81	34.64	34.69	232,718	+0.41(+1.20%)
Mar 30, 2023	34.15	34.36	34.08	34.28	148,346	+0.83(+2.48%)
Mar 29, 2023	33.18	33.49	33.16	33.45	141,958	+0.48(+1.45%)
Mar 28, 2023	32.98	33.08	32.80	32.97	140,061	-0.03(-0.09%)
Mar 27, 2023	33.00	33.07	32.84	33.00	176,493	+0.41(+1.26%)
Mar 24, 2023	32.54	32.62	32.23	32.59	291,403	-0.47(-1.42%)
Mar 23, 2023	33.32	33.60	32.82	33.06	436,625	-0.04(-0.12%)
Mar 22, 2023	33.39	33.88	33.07	33.10	303,479	-0.47(-1.40%)
Mar 21, 2023	33.62	33.69	33.34	33.57	347,306	+0.61(+1.84%)
Mar 20, 2023	32.64	33.04	32.58	32.96	167,198	+1.03(+3.21%)
Mar 17, 2023	32.15	32.21	31.72	31.94	328,970	-0.84(-2.56%)
Mar 16, 2023	31.84	32.83	31.82	32.78	556,667	+0.46(+1.42%)
Mar 15, 2023	32.01	32.43	31.70	32.32	566,359	-1.47(-4.36%)
Mar 14, 2023	33.72	33.80	33.47	33.79	399,850	+1.12(+3.44%)
Mar 13, 2023	32.18	32.93	32.10	32.67	541,975	-0.04(-0.12%)
Mar 10, 2023	33.21	33.28	32.67	32.71	457,916	-0.68(-2.05%)
Mar 09, 2023	33.83	34.01	33.37	33.39	258,545	-0.59(-1.72%)
Mar 08, 2023	33.93	34.17	33.81	33.98	193,734	+0.17(+0.49%)
Mar 07, 2023	34.62	34.68	33.78	33.81	414,906	-1.24(-3.54%)
Mar 06, 2023	35.10	35.21	34.98	35.05	115,067	-0.14(-0.39%)
Mar 03, 2023	34.83	35.20	34.63	35.19	226,911	+0.82(+2.39%)
Mar 02, 2023	34.10	34.39	34.03	34.37	167,939	-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.