Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	31.26	31.94	30.69	31.92	1,073,633	+0.54(+1.72%)
May 30, 2023	30.53	31.53	30.33	31.38	302,948	+0.96(+3.16%)
May 26, 2023	29.71	30.63	29.71	30.42	205,453	+0.75(+2.53%)
May 25, 2023	29.54	29.74	29.07	29.67	223,748	-0.01(-0.03%)
May 24, 2023	28.98	29.94	28.71	29.68	222,789	+0.65(+2.24%)
May 23, 2023	29.21	29.69	28.84	29.03	201,341	-0.36(-1.22%)
May 22, 2023	29.19	29.74	29.18	29.39	163,041	+0.25(+0.86%)
May 19, 2023	29.39	29.39	28.86	29.14	283,384	-0.15(-0.51%)
May 18, 2023	29.19	29.41	28.88	29.29	253,967	+0.08(+0.27%)
May 17, 2023	28.77	29.42	28.77	29.21	546,621	+0.46(+1.60%)
May 16, 2023	28.44	28.82	27.77	28.75	596,705	+0.12(+0.42%)
May 15, 2023	28.56	28.85	28.27	28.63	254,339	-0.14(-0.49%)
May 12, 2023	29.14	29.52	28.67	28.77	216,174	-0.43(-1.47%)
May 11, 2023	29.88	30.05	28.66	29.20	385,213	-0.91(-3.02%)
May 10, 2023	30.69	30.69	27.55	30.11	817,776	+0.10(+0.33%)
May 09, 2023	30.20	30.66	29.97	30.01	217,445	-0.37(-1.22%)
May 08, 2023	30.08	30.49	29.95	30.38	207,763	+0.38(+1.27%)
May 05, 2023	29.74	30.07	29.32	30.00	223,870	+0.43(+1.45%)
May 04, 2023	29.75	29.91	29.20	29.57	256,908	-0.30(-1.00%)
May 03, 2023	29.82	30.13	29.58	29.87	299,817	+0.17(+0.57%)
May 02, 2023	30.20	30.21	29.26	29.70	352,871	-0.58(-1.92%)
May 01, 2023	30.74	30.95	30.14	30.28	303,928	-0.52(-1.69%)
Apr 28, 2023	30.74	31.00	30.64	30.80	160,684	-0.08(-0.26%)
Apr 27, 2023	32.20	32.27	30.78	30.88	260,145	-1.27(-3.95%)
Apr 26, 2023	32.78	32.94	31.87	32.15	182,774	-0.80(-2.43%)
Apr 25, 2023	33.28	33.35	32.91	32.95	181,810	-0.67(-1.99%)
Apr 24, 2023	33.68	34.07	33.52	33.62	198,124	-0.04(-0.12%)
Apr 21, 2023	33.53	34.06	33.45	33.66	369,079	+0.01(+0.03%)
Apr 20, 2023	34.06	34.19	33.04	33.65	293,006	-0.55(-1.61%)
Apr 19, 2023	34.03	34.40	33.89	34.20	199,030	-0.05(-0.15%)
Apr 18, 2023	34.76	35.00	34.03	34.25	254,567	-0.25(-0.72%)
Apr 17, 2023	34.10	34.60	33.99	34.50	186,311	+0.53(+1.56%)
Apr 14, 2023	34.31	34.36	33.58	33.97	168,608	-0.34(-0.99%)
Apr 13, 2023	33.92	34.65	33.92	34.31	212,050	+0.39(+1.15%)
Apr 12, 2023	34.28	34.54	33.89	33.92	174,470	-0.17(-0.50%)
Apr 11, 2023	34.27	34.69	33.91	34.09	215,360	-0.32(-0.93%)
Apr 10, 2023	33.97	34.43	33.75	34.41	268,740	+0.20(+0.58%)
Apr 06, 2023	32.50	34.21	32.30	34.21	335,687	+1.74(+5.36%)
Apr 05, 2023	32.45	32.85	31.96	32.47	182,981	-0.13(-0.40%)
Apr 04, 2023	32.80	32.92	32.40	32.60	210,218	-0.12(-0.37%)
Apr 03, 2023	33.39	33.67	32.69	32.72	298,757	-0.75(-2.24%)
Mar 31, 2023	33.59	33.69	32.89	33.47	543,501	-0.02(-0.06%)
Mar 30, 2023	33.14	33.51	32.76	33.49	459,358	+0.46(+1.39%)
Mar 29, 2023	32.94	33.10	32.51	33.03	166,168	+0.29(+0.89%)
Mar 28, 2023	33.05	33.43	32.65	32.74	287,916	-0.47(-1.42%)
Mar 27, 2023	32.65	33.43	32.48	33.21	270,433	+1.26(+3.94%)
Mar 24, 2023	31.88	32.10	31.69	31.95	231,600	+0.00(+0.00%)
Mar 23, 2023	32.07	32.52	31.81	31.95	187,308	+0.12(+0.38%)
Mar 22, 2023	32.57	32.63	31.81	31.83	244,794	-0.71(-2.18%)
Mar 21, 2023	32.66	32.72	32.29	32.54	249,840	+0.24(+0.74%)
Mar 20, 2023	31.90	32.31	31.68	32.30	138,483	+0.43(+1.35%)
Mar 17, 2023	32.27	32.48	31.74	31.87	368,316	-0.46(-1.42%)
Mar 16, 2023	32.07	32.77	31.73	32.33	425,407	+0.07(+0.22%)
Mar 15, 2023	31.83	32.51	31.77	32.26	304,838	+0.11(+0.34%)
Mar 14, 2023	31.90	32.29	31.45	32.15	355,523	+0.70(+2.23%)
Mar 13, 2023	31.62	32.47	31.08	31.45	444,859	-0.58(-1.81%)
Mar 10, 2023	32.19	32.55	31.55	32.03	413,825	-0.40(-1.23%)
Mar 09, 2023	32.48	33.10	32.18	32.43	1,209,947	-0.05(-0.15%)
Mar 08, 2023	31.50	33.31	31.50	32.48	886,548	-1.17(-3.48%)
Mar 07, 2023	33.67	34.00	33.32	33.65	230,695	-0.07(-0.21%)
Mar 06, 2023	33.57	33.98	33.09	33.72	409,300	+0.15(+0.45%)
Mar 03, 2023	33.15	33.61	33.08	33.57	260,747	+0.48(+1.45%)
Mar 02, 2023	33.06	33.52	32.85	33.09	153,443	+0.04(+0.12%)

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.