Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	32.58	32.67	31.50	32.05	18,130,848	-0.94(-2.85%)
May 30, 2023	33.32	33.89	32.94	32.99	12,812,810	+0.07(+0.21%)
May 26, 2023	32.25	33.11	31.99	32.92	13,811,880	+0.87(+2.72%)
May 25, 2023	31.80	32.27	31.77	32.05	10,608,989	+0.13(+0.40%)
May 24, 2023	32.63	32.67	31.65	31.92	13,504,976	-1.13(-3.41%)
May 23, 2023	32.63	33.46	32.59	33.04	17,918,434	+0.55(+1.70%)
May 22, 2023	32.34	32.56	32.03	32.49	8,965,095	+0.20(+0.61%)
May 19, 2023	32.75	32.80	32.13	32.29	12,746,963	-0.24(-0.73%)
May 18, 2023	31.92	32.59	31.89	32.53	14,400,879	+0.45(+1.42%)
May 17, 2023	31.45	32.22	31.28	32.08	11,396,486	+0.89(+2.85%)
May 16, 2023	31.70	31.88	31.15	31.19	11,192,899	-0.82(-2.56%)
May 15, 2023	32.03	32.11	31.76	32.01	19,054,444	-0.03(-0.09%)
May 12, 2023	32.88	32.91	31.77	32.04	13,189,045	-0.71(-2.17%)
May 11, 2023	32.48	32.91	32.48	32.75	12,457,984	+0.04(+0.12%)
May 10, 2023	33.49	33.57	32.24	32.71	15,592,241	-0.20(-0.60%)
May 09, 2023	32.95	33.19	32.79	32.91	11,975,137	-0.38(-1.13%)
May 08, 2023	33.02	33.36	32.76	33.28	11,392,696	+0.40(+1.20%)
May 05, 2023	31.96	33.02	31.85	32.89	17,386,256	+1.55(+4.95%)
May 04, 2023	31.94	32.30	31.21	31.33	14,962,298	-0.78(-2.43%)
May 03, 2023	32.39	33.02	32.01	32.12	13,634,231	-0.59(-1.81%)
May 02, 2023	32.83	33.03	32.15	32.71	14,691,402	-0.40(-1.19%)
May 01, 2023	33.62	33.89	33.06	33.10	17,082,436	+0.44(+1.33%)
Apr 28, 2023	32.06	32.93	32.05	32.67	15,686,806	+0.32(+0.98%)
Apr 27, 2023	32.00	32.45	31.48	32.35	19,953,340	+0.49(+1.55%)
Apr 26, 2023	32.53	32.75	31.72	31.86	19,202,730	-0.68(-2.10%)
Apr 25, 2023	33.61	33.70	32.31	32.54	34,375,092	-1.36(-4.02%)
Apr 24, 2023	33.39	34.01	33.18	33.91	17,001,756	+0.73(+2.21%)
Apr 21, 2023	33.15	33.39	32.60	33.17	12,499,064	+0.01(+0.03%)
Apr 20, 2023	32.91	33.35	32.47	33.16	15,461,112	-1.03(-3.01%)
Apr 19, 2023	34.48	34.49	33.84	34.19	11,126,713	-0.74(-2.12%)
Apr 18, 2023	35.05	35.17	34.68	34.93	9,550,793	+0.19(+0.54%)
Apr 17, 2023	33.99	34.76	33.94	34.75	10,364,913	+0.64(+1.88%)
Apr 14, 2023	34.36	34.89	33.87	34.10	9,266,894	-0.04(-0.12%)
Apr 13, 2023	34.17	34.30	33.34	34.14	16,248,088	-0.09(-0.26%)
Apr 12, 2023	35.59	35.66	34.14	34.23	12,161,432	-0.78(-2.23%)
Apr 11, 2023	35.48	35.56	34.94	35.01	16,594,284	-0.32(-0.90%)
Apr 10, 2023	33.96	35.34	33.88	35.33	11,695,303	+1.13(+3.30%)
Apr 06, 2023	34.61	34.70	34.08	34.20	10,182,475	-0.49(-1.42%)
Apr 05, 2023	34.87	34.98	34.01	34.70	11,073,203	-0.64(-1.82%)
Apr 04, 2023	36.10	36.13	34.89	35.34	11,406,485	-0.52(-1.46%)
Apr 03, 2023	35.97	36.40	35.59	35.86	11,010,053	-0.41(-1.12%)
Mar 31, 2023	35.86	36.31	35.72	36.27	10,996,111	+0.68(+1.92%)
Mar 30, 2023	35.84	36.07	35.46	35.59	9,405,671	+0.29(+0.81%)
Mar 29, 2023	34.50	35.33	34.32	35.30	13,439,014	+1.46(+4.33%)
Mar 28, 2023	34.07	34.26	33.67	33.84	12,352,609	-0.23(-0.67%)
Mar 27, 2023	33.93	34.15	33.37	34.06	11,445,641	+0.73(+2.20%)
Mar 24, 2023	33.08	33.40	32.61	33.33	12,049,622	-0.03(-0.09%)
Mar 23, 2023	33.98	34.37	32.80	33.36	12,727,710	-0.31(-0.91%)
Mar 22, 2023	34.74	34.92	33.65	33.67	13,074,881	-1.04(-2.99%)
Mar 21, 2023	34.24	34.92	34.07	34.71	13,840,083	+1.46(+4.40%)
Mar 20, 2023	33.07	33.87	32.89	33.24	15,105,717	+0.24(+0.72%)
Mar 17, 2023	33.90	33.90	32.75	33.01	28,058,510	-1.22(-3.55%)
Mar 16, 2023	33.47	34.53	33.38	34.22	24,158,620	+0.28(+0.82%)
Mar 15, 2023	34.22	34.23	33.25	33.94	18,194,304	-1.26(-3.57%)
Mar 14, 2023	36.05	36.26	34.68	35.20	19,152,820	-0.16(-0.45%)
Mar 13, 2023	35.22	35.90	34.47	35.36	22,723,940	-0.75(-2.08%)
Mar 10, 2023	37.28	37.35	35.85	36.11	14,299,948	-1.29(-3.44%)
Mar 09, 2023	39.08	39.25	37.34	37.40	15,777,515	-1.92(-4.88%)
Mar 08, 2023	39.25	39.57	38.93	39.31	10,794,101	+0.02(+0.05%)
Mar 07, 2023	39.77	39.98	39.18	39.29	12,261,650	-0.70(-1.76%)
Mar 06, 2023	40.56	40.73	39.80	40.00	9,920,982	-0.55(-1.37%)
Mar 03, 2023	39.94	40.89	39.80	40.55	13,582,224	+1.46(+3.74%)
Mar 02, 2023	37.97	39.12	37.69	39.09	13,101,344	+0.89(+2.33%)

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.