Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	32.24	32.42	32.14	32.34	3,472,364	-0.25(-0.77%)
May 30, 2023	33.01	33.01	32.50	32.59	5,127,090	-0.37(-1.11%)
May 26, 2023	33.00	33.23	32.90	32.96	2,293,787	+0.13(+0.38%)
May 25, 2023	33.21	33.25	32.66	32.83	3,349,522	-0.56(-1.67%)
May 24, 2023	33.73	33.75	33.39	33.39	2,991,531	-0.70(-2.06%)
May 23, 2023	34.14	34.30	34.02	34.09	1,743,455	+0.07(+0.20%)
May 22, 2023	34.08	34.32	33.97	34.02	3,630,327	-0.25(-0.73%)
May 19, 2023	33.84	34.33	33.84	34.28	2,742,721	+0.39(+1.14%)
May 18, 2023	34.25	34.28	33.76	33.89	3,388,239	-0.55(-1.59%)
May 17, 2023	34.84	34.85	34.22	34.44	2,526,380	-0.31(-0.90%)
May 16, 2023	34.73	34.94	34.73	34.75	2,222,390	-0.30(-0.84%)
May 15, 2023	34.90	35.11	34.75	35.05	2,601,629	+0.24(+0.68%)
May 12, 2023	35.12	35.37	34.73	34.81	2,149,446	+0.24(+0.69%)
May 11, 2023	34.50	34.59	34.27	34.57	1,505,867	-0.24(-0.68%)
May 10, 2023	34.72	34.86	34.46	34.81	2,779,269	+0.08(+0.22%)
May 09, 2023	34.60	34.87	34.56	34.73	2,238,324	-0.30(-0.87%)
May 08, 2023	35.32	35.43	35.01	35.04	2,216,392	-0.20(-0.57%)
May 05, 2023	34.76	35.30	34.70	35.24	2,635,180	+0.26(+0.74%)
May 04, 2023	35.22	35.27	34.94	34.98	2,922,837	-0.12(-0.35%)
May 03, 2023	35.07	35.47	34.99	35.10	5,044,008	+0.47(+1.35%)
May 02, 2023	34.49	34.82	34.45	34.64	2,761,546	+0.14(+0.41%)
May 01, 2023	34.29	34.67	34.25	34.49	2,156,344	+0.16(+0.47%)
Apr 28, 2023	34.23	34.56	34.17	34.33	2,715,934	+0.02(+0.06%)
Apr 27, 2023	34.35	34.42	34.02	34.31	2,829,471	+0.08(+0.22%)
Apr 26, 2023	35.16	35.27	34.04	34.24	3,951,830	-0.93(-2.65%)
Apr 25, 2023	35.50	35.56	34.96	35.17	4,192,371	+0.25(+0.71%)
Apr 24, 2023	35.02	35.03	34.82	34.92	2,603,237	-0.06(-0.16%)
Apr 21, 2023	34.87	34.99	34.73	34.98	2,380,264	+0.24(+0.69%)
Apr 20, 2023	35.10	35.10	34.71	34.74	3,147,237	-0.45(-1.27%)
Apr 19, 2023	35.26	35.30	35.05	35.19	2,779,879	+0.14(+0.41%)
Apr 18, 2023	35.40	35.48	35.00	35.05	2,618,828	-0.58(-1.63%)
Apr 17, 2023	35.91	35.91	35.58	35.63	3,047,180	-0.36(-1.01%)
Apr 14, 2023	36.31	36.32	35.90	35.99	2,827,216	-0.52(-1.44%)
Apr 13, 2023	36.24	36.52	36.20	36.52	2,897,185	+0.58(+1.62%)
Apr 12, 2023	36.00	36.14	35.86	35.93	2,649,541	+0.34(+0.96%)
Apr 11, 2023	36.05	36.05	35.57	35.59	3,109,321	-0.50(-1.37%)
Apr 10, 2023	36.21	36.26	35.91	36.09	2,814,171	-0.12(-0.34%)
Apr 06, 2023	36.02	36.41	35.94	36.21	5,309,766	+0.52(+1.47%)
Apr 05, 2023	35.25	35.71	35.22	35.69	5,512,708	+0.86(+2.46%)
Apr 04, 2023	34.48	34.86	34.42	34.83	3,623,805	+0.57(+1.67%)
Apr 03, 2023	33.94	34.27	33.90	34.26	2,956,122	+0.35(+1.04%)
Mar 31, 2023	33.80	34.06	33.72	33.90	2,938,371	+0.30(+0.88%)
Mar 30, 2023	33.41	33.63	33.40	33.61	2,610,953	+0.20(+0.60%)
Mar 29, 2023	33.39	33.53	33.27	33.41	2,566,475	-0.04(-0.11%)
Mar 28, 2023	33.48	33.53	33.31	33.45	3,264,169	+0.06(+0.17%)
Mar 27, 2023	33.09	33.48	33.05	33.39	3,207,844	+0.63(+1.92%)
Mar 24, 2023	32.71	32.94	32.17	32.76	5,712,930	-0.80(-2.38%)
Mar 23, 2023	33.82	33.86	33.38	33.56	3,127,699	+0.30(+0.92%)
Mar 22, 2023	33.43	33.66	33.26	33.26	2,415,140	-0.14(-0.43%)
Mar 21, 2023	33.31	33.43	33.18	33.40	2,436,338	+0.11(+0.34%)
Mar 20, 2023	32.91	33.29	32.76	33.28	3,120,900	+0.82(+2.52%)
Mar 17, 2023	32.39	32.59	32.28	32.47	2,913,956	+0.24(+0.74%)
Mar 16, 2023	31.71	32.23	31.67	32.23	2,125,592	+0.23(+0.71%)
Mar 15, 2023	31.83	32.16	31.64	32.00	3,991,311	-0.13(-0.42%)
Mar 14, 2023	31.92	32.15	31.88	32.13	3,641,059	+0.19(+0.60%)
Mar 13, 2023	32.02	32.22	31.76	31.94	3,882,484	+0.02(+0.06%)
Mar 10, 2023	31.93	32.27	31.87	31.92	2,537,719	+0.00(+0.00%)
Mar 09, 2023	32.28	32.31	31.80	31.92	2,451,246	-0.09(-0.27%)
Mar 08, 2023	32.29	32.36	31.96	32.01	2,450,829	-0.42(-1.29%)
Mar 07, 2023	32.93	32.99	32.38	32.43	3,131,317	-0.40(-1.22%)
Mar 06, 2023	32.95	33.09	32.78	32.83	2,920,288	-0.20(-0.61%)
Mar 03, 2023	32.83	33.04	32.77	33.03	3,018,904	+0.08(+0.23%)
Mar 02, 2023	32.53	33.01	32.49	32.95	2,545,046	+0.31(+0.93%)

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.