Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	34.65	34.65	34.31	34.61	354,752	-0.32(-0.90%)
May 30, 2023	35.16	35.16	34.80	34.92	598,647	-0.24(-0.69%)
May 26, 2023	35.01	35.24	34.98	35.16	188,165	+0.45(+1.28%)
May 25, 2023	34.95	34.95	34.69	34.72	262,900	-0.18(-0.51%)
May 24, 2023	35.03	35.12	34.88	34.90	188,979	-0.22(-0.63%)
May 23, 2023	35.26	35.37	35.12	35.12	203,114	-0.37(-1.05%)
May 22, 2023	35.59	35.66	35.49	35.49	558,419	-0.07(-0.21%)
May 19, 2023	35.60	35.60	35.44	35.56	237,262	+0.04(+0.10%)
May 18, 2023	35.49	35.57	35.35	35.53	215,325	+0.02(+0.05%)
May 17, 2023	35.39	35.54	35.30	35.51	218,142	+0.19(+0.53%)
May 16, 2023	35.47	35.57	35.29	35.32	204,658	-0.33(-0.94%)
May 15, 2023	35.39	35.66	35.31	35.66	416,751	+0.55(+1.56%)
May 12, 2023	35.16	35.19	35.00	35.11	144,667	-0.26(-0.73%)
May 11, 2023	35.37	35.42	35.10	35.37	350,152	-0.37(-1.04%)
May 10, 2023	35.92	35.92	35.57	35.74	226,916	-0.21(-0.59%)
May 09, 2023	35.85	35.97	35.79	35.95	273,128	-0.06(-0.15%)
May 08, 2023	36.14	36.19	35.97	36.01	604,769	+0.17(+0.47%)
May 05, 2023	35.55	35.86	35.49	35.84	241,306	+0.58(+1.63%)
May 04, 2023	35.36	35.39	35.19	35.27	233,230	+0.21(+0.61%)
May 03, 2023	35.13	35.26	35.02	35.05	205,163	+0.03(+0.08%)
May 02, 2023	35.26	35.29	34.93	35.03	428,286	-0.28(-0.79%)
May 01, 2023	35.39	35.58	35.30	35.30	287,305	-0.19(-0.52%)
Apr 28, 2023	35.33	35.49	35.28	35.49	211,113	+0.20(+0.58%)
Apr 27, 2023	35.05	35.36	35.04	35.29	188,679	+0.43(+1.22%)
Apr 26, 2023	35.03	35.03	34.82	34.86	252,550	+0.06(+0.16%)
Apr 25, 2023	34.98	34.98	34.73	34.80	261,491	-0.59(-1.68%)
Apr 24, 2023	35.37	35.40	35.26	35.40	187,437	+0.07(+0.21%)
Apr 21, 2023	35.46	35.50	35.18	35.32	382,196	-0.37(-1.04%)
Apr 20, 2023	35.64	35.79	35.58	35.69	317,833	+0.04(+0.10%)
Apr 19, 2023	35.72	35.72	35.55	35.66	154,863	-0.46(-1.28%)
Apr 18, 2023	36.09	36.14	35.99	36.12	295,325	+0.04(+0.10%)
Apr 17, 2023	36.10	36.10	35.92	36.08	319,510	+0.06(+0.18%)
Apr 14, 2023	35.96	36.08	35.84	36.02	200,460	-0.07(-0.21%)
Apr 13, 2023	35.98	36.11	35.96	36.09	223,208	+0.32(+0.91%)
Apr 12, 2023	35.96	35.98	35.71	35.77	239,944	+0.05(+0.13%)
Apr 11, 2023	35.55	35.72	35.42	35.72	382,253	+0.69(+1.96%)
Apr 10, 2023	34.97	35.12	34.92	35.03	168,708	+0.01(+0.03%)
Apr 06, 2023	34.94	35.10	34.86	35.03	231,095	-0.07(-0.21%)
Apr 05, 2023	35.30	35.32	34.93	35.10	508,867	-0.25(-0.71%)
Apr 04, 2023	35.35	35.44	35.22	35.35	287,897	-0.01(-0.03%)
Apr 03, 2023	35.12	35.41	35.12	35.36	444,392	+0.23(+0.66%)
Mar 31, 2023	35.21	35.29	35.04	35.13	220,186	-0.07(-0.21%)
Mar 30, 2023	35.20	35.21	35.02	35.20	253,994	+0.40(+1.15%)
Mar 29, 2023	34.83	34.89	34.75	34.80	268,858	+0.11(+0.32%)
Mar 28, 2023	34.59	34.74	34.55	34.69	724,230	+0.20(+0.59%)
Mar 27, 2023	34.39	34.49	34.28	34.49	262,441	-0.02(-0.05%)
Mar 24, 2023	34.37	34.51	34.18	34.51	166,694	-0.07(-0.21%)
Mar 23, 2023	34.84	35.03	34.52	34.58	346,510	+0.03(+0.08%)
Mar 22, 2023	34.56	34.98	34.51	34.55	309,678	+0.16(+0.46%)
Mar 21, 2023	34.38	34.40	34.22	34.40	162,557	+0.11(+0.32%)
Mar 20, 2023	34.23	34.37	34.15	34.28	175,615	+0.12(+0.35%)
Mar 17, 2023	34.27	34.30	34.09	34.16	163,307	+0.00(+0.00%)
Mar 16, 2023	33.79	34.19	33.69	34.16	372,700	+0.29(+0.85%)
Mar 15, 2023	33.83	33.88	33.57	33.88	667,704	-0.54(-1.56%)
Mar 14, 2023	34.42	34.57	34.27	34.41	345,768	-0.03(-0.08%)
Mar 13, 2023	34.36	34.68	34.28	34.44	298,351	+0.09(+0.27%)
Mar 10, 2023	34.52	34.69	34.29	34.35	311,182	-0.17(-0.48%)
Mar 09, 2023	34.87	34.98	34.48	34.52	758,250	-0.57(-1.63%)
Mar 08, 2023	35.02	35.19	34.95	35.09	557,779	+0.19(+0.56%)
Mar 07, 2023	35.33	35.36	34.83	34.89	243,900	-0.42(-1.18%)
Mar 06, 2023	35.36	35.43	35.26	35.31	258,805	-0.10(-0.29%)
Mar 03, 2023	35.19	35.43	35.14	35.41	352,875	+0.37(+1.06%)
Mar 02, 2023	34.89	35.11	34.83	35.04	348,695	+0.12(+0.34%)

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.