Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	33.38	33.52	33.02	33.17	3,414,677	-0.01(-0.03%)
May 30, 2023	32.90	33.43	32.85	33.18	2,462,931	+0.56(+1.72%)
May 26, 2023	32.12	32.70	31.92	32.62	1,434,462	+0.54(+1.69%)
May 25, 2023	32.29	32.29	31.75	32.08	2,030,829	+0.00(+0.00%)
May 24, 2023	32.09	32.25	31.82	32.08	1,119,925	-0.19(-0.60%)
May 23, 2023	32.59	32.82	32.23	32.27	1,739,775	-0.46(-1.42%)
May 22, 2023	32.51	33.01	32.42	32.73	1,518,703	+0.08(+0.24%)
May 19, 2023	32.90	33.05	32.46	32.66	2,942,094	+0.04(+0.12%)
May 18, 2023	32.78	32.93	32.25	32.62	1,655,644	-0.30(-0.91%)
May 17, 2023	32.88	32.92	32.49	32.92	1,721,437	+0.16(+0.50%)
May 16, 2023	33.74	33.74	32.72	32.75	1,934,835	-1.02(-3.01%)
May 15, 2023	33.82	33.94	33.60	33.77	1,212,640	-0.13(-0.37%)
May 12, 2023	33.79	34.03	33.53	33.90	1,874,700	+0.04(+0.11%)
May 11, 2023	34.02	34.07	33.60	33.86	2,065,025	-0.40(-1.16%)
May 10, 2023	34.49	34.53	34.01	34.25	2,577,029	+0.17(+0.51%)
May 09, 2023	33.81	34.23	33.49	34.08	1,880,297	+0.10(+0.28%)
May 08, 2023	33.75	34.19	33.66	33.98	2,042,149	+0.05(+0.14%)
May 05, 2023	33.08	33.96	33.04	33.93	3,494,585	+1.43(+4.41%)
May 04, 2023	32.17	32.77	32.03	32.50	2,687,656	+0.32(+0.99%)
May 03, 2023	32.41	32.67	32.11	32.18	2,228,067	-0.05(-0.15%)
May 02, 2023	32.35	32.45	31.61	32.23	2,637,103	-0.23(-0.72%)
May 01, 2023	32.11	32.68	32.10	32.46	3,255,358	+0.28(+0.87%)
Apr 28, 2023	31.94	32.47	31.85	32.18	1,738,892	+0.30(+0.94%)
Apr 27, 2023	31.32	32.07	31.23	31.88	3,523,457	+0.70(+2.23%)
Apr 26, 2023	31.42	31.66	31.14	31.19	1,305,343	-0.25(-0.80%)
Apr 25, 2023	31.73	31.80	31.40	31.44	1,077,340	-0.32(-1.01%)
Apr 24, 2023	32.02	32.07	31.51	31.76	1,382,532	-0.29(-0.91%)
Apr 21, 2023	32.12	32.24	31.71	32.05	1,880,585	-0.10(-0.30%)
Apr 20, 2023	32.14	32.38	31.95	32.14	2,209,798	-0.06(-0.18%)
Apr 19, 2023	31.89	32.33	31.77	32.20	2,167,779	-0.02(-0.06%)
Apr 18, 2023	32.09	32.36	32.01	32.22	2,067,669	+0.16(+0.51%)
Apr 17, 2023	31.43	32.14	31.33	32.06	2,311,330	+0.69(+2.19%)
Apr 14, 2023	31.73	31.89	31.09	31.37	1,851,631	-0.24(-0.77%)
Apr 13, 2023	31.37	31.81	31.20	31.61	2,600,533	+0.28(+0.90%)
Apr 12, 2023	31.58	31.90	31.33	31.33	2,545,494	+0.08(+0.25%)
Apr 11, 2023	30.89	31.48	30.78	31.25	2,282,762	+0.44(+1.41%)
Apr 10, 2023	30.78	30.86	30.47	30.82	2,284,614	+0.15(+0.47%)
Apr 06, 2023	30.69	30.72	30.34	30.67	1,688,758	+0.19(+0.63%)
Apr 05, 2023	30.64	30.77	30.40	30.48	2,745,845	-0.15(-0.51%)
Apr 04, 2023	30.54	30.69	30.33	30.63	2,214,829	+0.18(+0.60%)
Apr 03, 2023	30.42	30.89	30.18	30.45	2,955,992	+0.02(+0.06%)
Mar 31, 2023	29.93	30.45	29.93	30.43	1,974,868	+0.55(+1.85%)
Mar 30, 2023	29.73	29.98	29.60	29.88	2,237,422	+0.41(+1.38%)
Mar 29, 2023	28.96	29.57	28.88	29.47	2,392,796	+0.64(+2.21%)
Mar 28, 2023	28.60	28.86	28.43	28.83	2,302,584	+0.00(+0.00%)
Mar 27, 2023	29.15	29.32	28.82	28.83	4,203,262	-0.04(-0.13%)
Mar 24, 2023	27.91	28.90	27.88	28.87	2,906,303	+0.90(+3.22%)
Mar 23, 2023	28.17	28.51	27.85	27.97	1,796,798	-0.02(-0.07%)
Mar 22, 2023	28.54	28.82	27.94	27.99	2,572,765	-0.93(-3.21%)
Mar 21, 2023	29.57	29.65	28.66	28.92	3,750,228	-0.55(-1.87%)
Mar 20, 2023	28.92	29.53	28.73	29.47	3,732,072	+0.44(+1.50%)
Mar 17, 2023	29.39	29.41	28.71	29.04	3,813,876	-0.54(-1.83%)
Mar 16, 2023	29.41	29.62	29.09	29.58	4,530,315	+0.05(+0.16%)
Mar 15, 2023	28.95	29.57	28.90	29.53	3,334,801	+0.44(+1.50%)
Mar 14, 2023	29.05	29.37	28.79	29.10	3,185,732	+0.32(+1.11%)
Mar 13, 2023	28.01	29.01	27.95	28.78	3,641,507	+0.61(+2.18%)
Mar 10, 2023	29.45	29.52	28.12	28.16	4,157,038	-1.24(-4.21%)
Mar 09, 2023	29.82	29.95	29.28	29.40	2,257,297	-0.36(-1.19%)
Mar 08, 2023	29.41	30.03	29.37	29.76	2,285,738	+0.33(+1.11%)
Mar 07, 2023	30.04	30.04	29.26	29.43	3,012,648	-0.65(-2.17%)
Mar 06, 2023	30.27	30.44	29.93	30.08	1,576,715	-0.04(-0.13%)
Mar 03, 2023	29.58	30.14	29.37	30.12	3,636,463	+0.81(+2.75%)
Mar 02, 2023	29.07	29.34	28.82	29.31	2,668,089	+0.15(+0.53%)

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.