Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	33.76	33.80	33.66	33.78	73,810	-0.03(-0.09%)
May 30, 2023	33.69	33.81	33.69	33.81	73,950	+0.17(+0.49%)
May 26, 2023	33.55	33.68	33.55	33.64	177,895	+0.12(+0.35%)
May 25, 2023	33.49	33.56	33.49	33.53	80,076	-0.03(-0.08%)
May 24, 2023	33.70	33.70	33.53	33.56	91,011	-0.12(-0.35%)
May 23, 2023	33.74	33.79	33.67	33.67	53,165	-0.17(-0.49%)
May 22, 2023	33.80	33.86	33.80	33.84	86,313	+0.01(+0.03%)
May 19, 2023	33.81	33.90	33.80	33.83	43,335	-0.01(-0.03%)
May 18, 2023	33.81	33.87	33.79	33.84	54,584	-0.06(-0.17%)
May 17, 2023	33.85	33.93	33.83	33.90	52,471	+0.05(+0.15%)
May 16, 2023	33.86	33.90	33.84	33.85	61,657	-0.14(-0.40%)
May 15, 2023	33.96	33.99	33.91	33.98	83,075	+0.01(+0.03%)
May 12, 2023	34.08	34.11	33.94	33.97	83,731	-0.16(-0.46%)
May 11, 2023	34.16	34.16	34.08	34.13	42,806	+0.06(+0.19%)
May 10, 2023	34.01	34.09	34.00	34.06	33,459	+0.13(+0.38%)
May 09, 2023	33.90	33.95	33.87	33.94	45,383	-0.08(-0.23%)
May 08, 2023	34.03	34.04	33.97	34.01	60,937	-0.10(-0.28%)
May 05, 2023	34.03	34.12	33.99	34.11	261,575	+0.14(+0.40%)
May 04, 2023	33.94	34.06	33.94	33.97	40,950	-0.09(-0.26%)
May 03, 2023	34.03	34.11	34.02	34.06	65,407	+0.05(+0.14%)
May 02, 2023	33.89	34.01	33.88	34.01	104,359	+0.11(+0.33%)
May 01, 2023	33.95	34.09	33.88	33.90	70,723	-0.22(-0.65%)
Apr 28, 2023	34.04	34.13	33.99	34.12	60,440	+0.20(+0.60%)
Apr 27, 2023	33.70	33.95	33.70	33.92	59,682	+0.06(+0.17%)
Apr 26, 2023	33.93	33.98	33.83	33.86	112,770	-0.09(-0.27%)
Apr 25, 2023	34.00	34.07	33.93	33.95	52,520	-0.02(-0.07%)
Apr 24, 2023	33.83	33.99	33.83	33.98	46,431	+0.09(+0.26%)
Apr 21, 2023	33.92	33.95	33.83	33.89	77,219	+0.02(+0.06%)
Apr 20, 2023	33.93	33.97	33.87	33.87	54,542	+0.01(+0.03%)
Apr 19, 2023	33.80	33.90	33.80	33.86	85,401	-0.10(-0.29%)
Apr 18, 2023	33.90	33.97	33.89	33.96	32,807	+0.10(+0.29%)
Apr 17, 2023	33.88	33.93	33.79	33.86	484,363	-0.13(-0.37%)
Apr 14, 2023	34.06	34.07	33.90	33.99	137,382	-0.14(-0.40%)
Apr 13, 2023	34.02	34.12	34.02	34.12	71,729	+0.15(+0.43%)
Apr 12, 2023	34.08	34.10	33.95	33.98	113,595	+0.00(+0.00%)
Apr 11, 2023	33.93	34.01	33.90	33.98	171,937	+0.10(+0.29%)
Apr 10, 2023	33.88	33.93	33.81	33.88	224,919	-0.14(-0.40%)
Apr 06, 2023	34.04	34.08	33.97	34.02	149,137	+0.02(+0.06%)
Apr 05, 2023	34.00	34.06	34.00	34.00	61,517	+0.01(+0.03%)
Apr 04, 2023	33.92	34.05	33.92	33.99	199,533	-0.04(-0.12%)
Apr 03, 2023	33.81	34.03	33.81	34.03	201,470	+0.20(+0.60%)
Mar 31, 2023	33.71	33.85	33.69	33.82	102,838	+0.22(+0.66%)
Mar 30, 2023	33.57	33.65	33.57	33.60	66,587	+0.09(+0.26%)
Mar 29, 2023	33.47	33.52	33.42	33.52	561,165	+0.14(+0.41%)
Mar 28, 2023	33.38	33.39	33.31	33.38	80,937	+0.00(+0.00%)
Mar 27, 2023	33.38	33.48	33.38	33.38	84,087	-0.19(-0.58%)
Mar 24, 2023	33.59	33.61	33.45	33.57	45,217	+0.05(+0.14%)
Mar 23, 2023	33.52	33.60	33.44	33.52	95,749	+0.08(+0.23%)
Mar 22, 2023	33.38	33.66	33.32	33.45	70,728	+0.07(+0.20%)
Mar 21, 2023	33.29	33.39	33.28	33.38	179,635	+0.08(+0.23%)
Mar 20, 2023	33.27	33.37	33.25	33.30	114,005	+0.07(+0.20%)
Mar 17, 2023	33.21	33.38	33.21	33.23	63,112	+0.00(+0.00%)
Mar 16, 2023	33.09	33.26	32.99	33.23	631,822	-0.02(-0.06%)
Mar 15, 2023	33.00	33.25	33.00	33.25	104,925	+0.12(+0.35%)
Mar 14, 2023	33.09	33.25	33.05	33.14	116,491	-0.01(-0.03%)
Mar 13, 2023	33.16	33.33	33.08	33.15	86,462	+0.19(+0.59%)
Mar 10, 2023	32.99	33.16	32.95	32.95	140,452	+0.03(+0.09%)
Mar 09, 2023	33.00	33.09	32.87	32.92	57,324	-0.10(-0.29%)
Mar 08, 2023	33.03	33.09	32.92	33.02	85,745	+0.02(+0.06%)
Mar 07, 2023	33.14	33.20	32.95	33.00	62,197	-0.18(-0.55%)
Mar 06, 2023	33.30	33.31	33.15	33.19	91,977	-0.07(-0.20%)
Mar 03, 2023	33.03	33.25	33.01	33.25	96,832	+0.32(+0.97%)
Mar 02, 2023	32.75	32.93	32.75	32.93	441,731	+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.