Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	33.33	33.85	32.90	33.14	365,673	-0.12(-0.36%)
May 30, 2023	33.62	33.95	33.11	33.26	331,316	-0.36(-1.07%)
May 26, 2023	33.43	33.76	33.30	33.62	179,681	+0.08(+0.24%)
May 25, 2023	33.46	34.50	33.16	33.54	372,922	-0.17(-0.50%)
May 24, 2023	34.03	34.19	33.42	33.71	386,907	-0.35(-1.03%)
May 23, 2023	34.54	34.65	33.66	34.06	505,650	-0.46(-1.33%)
May 22, 2023	35.27	35.54	33.97	34.52	466,910	-0.77(-2.18%)
May 19, 2023	35.45	35.58	34.94	35.29	451,034	+0.32(+0.92%)
May 18, 2023	35.27	35.44	34.54	34.97	395,336	-0.22(-0.63%)
May 17, 2023	35.27	35.42	34.32	35.19	391,690	+0.03(+0.09%)
May 16, 2023	34.44	35.28	34.22	35.16	338,728	+0.42(+1.21%)
May 15, 2023	34.26	35.00	34.00	34.74	395,972	+0.61(+1.79%)
May 12, 2023	35.81	35.96	33.22	34.13	637,659	-1.77(-4.93%)
May 11, 2023	36.60	37.42	35.73	35.90	398,804	-0.82(-2.23%)
May 10, 2023	37.00	38.08	35.53	36.72	849,465	+0.54(+1.49%)
May 09, 2023	36.69	36.72	36.18	36.18	362,106	-0.61(-1.66%)
May 08, 2023	36.67	36.96	35.98	36.79	281,305	+0.08(+0.22%)
May 05, 2023	36.80	37.08	36.09	36.71	259,826	+0.24(+0.66%)
May 04, 2023	37.00	37.00	35.81	36.47	346,209	-0.75(-2.02%)
May 03, 2023	37.31	38.09	37.15	37.22	287,495	-0.06(-0.16%)
May 02, 2023	36.73	37.42	36.72	37.28	300,373	+0.33(+0.89%)
May 01, 2023	36.77	37.38	36.52	36.95	179,837	+0.09(+0.24%)
Apr 28, 2023	36.88	37.38	36.70	36.86	180,615	-0.08(-0.22%)
Apr 27, 2023	36.85	36.98	36.26	36.94	200,866	+0.19(+0.52%)
Apr 26, 2023	37.16	37.24	36.51	36.75	201,222	-0.65(-1.74%)
Apr 25, 2023	37.47	37.59	37.05	37.40	242,917	-0.31(-0.82%)
Apr 24, 2023	38.61	38.61	37.04	37.71	262,480	-1.02(-2.63%)
Apr 21, 2023	37.79	39.09	37.76	38.73	537,005	+1.27(+3.39%)
Apr 20, 2023	37.09	37.75	36.58	37.46	573,430	+0.24(+0.64%)
Apr 19, 2023	36.16	37.27	35.98	37.22	499,809	+0.94(+2.59%)
Apr 18, 2023	36.75	36.76	35.83	36.28	346,462	-0.47(-1.28%)
Apr 17, 2023	36.16	36.94	36.16	36.75	316,863	+0.69(+1.91%)
Apr 14, 2023	36.85	36.98	35.78	36.06	316,881	-0.79(-2.14%)
Apr 13, 2023	36.55	37.16	36.49	36.85	279,240	+0.42(+1.15%)
Apr 12, 2023	36.99	37.19	36.40	36.43	174,825	-0.40(-1.09%)
Apr 11, 2023	37.36	37.80	36.72	36.83	252,655	-0.51(-1.37%)
Apr 10, 2023	36.99	37.69	36.73	37.34	872,124	+0.25(+0.67%)
Apr 06, 2023	36.01	37.15	35.75	37.09	381,756	+1.22(+3.40%)
Apr 05, 2023	35.72	36.03	35.60	35.87	173,134	+0.16(+0.45%)
Apr 04, 2023	36.64	37.10	35.50	35.71	239,315	-0.72(-1.98%)
Apr 03, 2023	36.23	36.68	36.09	36.43	285,053	+0.20(+0.55%)
Mar 31, 2023	36.43	36.77	36.06	36.23	549,179	-0.04(-0.11%)
Mar 30, 2023	36.25	36.58	35.88	36.27	336,031	+0.15(+0.42%)
Mar 29, 2023	36.55	37.05	35.88	36.12	188,294	-0.27(-0.74%)
Mar 28, 2023	36.20	36.59	34.37	36.39	251,004	-0.01(-0.03%)
Mar 27, 2023	36.18	36.71	35.93	36.40	248,437	+0.63(+1.76%)
Mar 24, 2023	34.76	35.92	34.51	35.77	289,352	+0.83(+2.38%)
Mar 23, 2023	35.47	35.88	34.33	34.94	416,479	-0.42(-1.19%)
Mar 22, 2023	36.56	36.62	35.33	35.36	397,239	-1.34(-3.65%)
Mar 21, 2023	36.13	36.99	35.73	36.70	593,428	+1.12(+3.15%)
Mar 20, 2023	35.26	35.79	35.13	35.58	381,820	+0.65(+1.86%)
Mar 17, 2023	35.58	35.98	34.58	34.93	1,503,858	-1.06(-2.95%)
Mar 16, 2023	35.17	36.16	34.86	35.99	317,337	+0.48(+1.35%)
Mar 15, 2023	35.73	36.31	34.83	35.51	445,376	-0.85(-2.34%)
Mar 14, 2023	35.70	36.41	35.44	36.36	539,867	+1.37(+3.92%)
Mar 13, 2023	34.74	35.81	34.44	34.99	388,384	+0.02(+0.06%)
Mar 10, 2023	36.25	36.28	34.62	34.97	755,952	-1.47(-4.03%)
Mar 09, 2023	37.77	37.91	36.41	36.44	399,767	-1.29(-3.42%)
Mar 08, 2023	38.35	38.60	37.40	37.73	367,004	-0.63(-1.64%)
Mar 07, 2023	38.36	38.56	37.83	38.36	596,224	-0.02(-0.05%)
Mar 06, 2023	39.65	39.65	37.45	38.38	496,019	-1.42(-3.57%)
Mar 03, 2023	39.80	40.12	39.13	39.80	421,979	-0.04(-0.10%)
Mar 02, 2023	39.10	40.03	38.42	39.84	452,944	+0.59(+1.50%)

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.