Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	34.46	34.83	34.45	34.80	49,746	+0.30(+0.86%)
May 30, 2023	34.29	34.53	34.26	34.50	36,210	+0.37(+1.09%)
May 26, 2023	33.87	34.13	33.82	34.13	30,637	+0.21(+0.62%)
May 25, 2023	34.08	34.09	33.85	33.92	42,071	-0.15(-0.45%)
May 24, 2023	34.29	34.29	34.03	34.07	42,338	-0.11(-0.31%)
May 23, 2023	34.00	34.27	33.99	34.18	30,942	+0.03(+0.08%)
May 22, 2023	34.27	34.41	34.09	34.15	51,493	-0.11(-0.34%)
May 19, 2023	34.28	34.46	34.19	34.26	238,571	-0.22(-0.64%)
May 18, 2023	34.61	34.61	34.46	34.48	103,978	-0.28(-0.80%)
May 17, 2023	34.90	34.92	34.66	34.76	56,251	-0.06(-0.16%)
May 16, 2023	34.68	34.84	34.60	34.82	47,457	-0.14(-0.41%)
May 15, 2023	34.97	35.00	34.92	34.96	19,895	-0.33(-0.92%)
May 12, 2023	35.54	35.57	35.29	35.29	37,269	-0.29(-0.81%)
May 11, 2023	35.63	35.69	35.46	35.57	246,537	+0.37(+1.06%)
May 10, 2023	35.09	35.26	35.09	35.20	72,611	+0.31(+0.88%)
May 09, 2023	35.02	35.05	34.87	34.89	105,633	-0.13(-0.38%)
May 08, 2023	35.07	35.12	34.97	35.03	82,048	-0.42(-1.19%)
May 05, 2023	35.32	35.45	35.21	35.45	53,120	-0.16(-0.46%)
May 04, 2023	35.55	35.95	35.55	35.61	174,006	-0.28(-0.77%)
May 03, 2023	35.80	35.95	35.58	35.89	51,007	+0.23(+0.64%)
May 02, 2023	35.13	35.67	35.11	35.66	52,791	+0.77(+2.22%)
May 01, 2023	35.52	35.58	34.78	34.88	82,979	-0.91(-2.54%)
Apr 28, 2023	35.74	35.87	35.63	35.79	88,441	+0.49(+1.38%)
Apr 27, 2023	35.43	35.43	35.24	35.31	76,085	-0.33(-0.94%)
Apr 26, 2023	35.97	36.04	35.57	35.64	220,491	-0.33(-0.93%)
Apr 25, 2023	35.76	36.02	35.76	35.97	82,037	+0.52(+1.45%)
Apr 24, 2023	35.35	35.48	35.29	35.46	44,208	+0.31(+0.87%)
Apr 21, 2023	35.44	35.47	35.11	35.15	58,861	-0.20(-0.57%)
Apr 20, 2023	35.29	35.41	35.25	35.35	312,535	+0.31(+0.87%)
Apr 19, 2023	35.00	35.11	34.87	35.05	628,656	-0.07(-0.19%)
Apr 18, 2023	34.98	35.22	34.98	35.12	27,871	+0.12(+0.35%)
Apr 17, 2023	35.19	35.21	34.96	34.99	106,919	-0.36(-1.03%)
Apr 14, 2023	35.48	35.51	35.29	35.35	43,464	-0.32(-0.91%)
Apr 13, 2023	35.99	36.08	35.66	35.68	33,406	-0.23(-0.64%)
Apr 12, 2023	36.03	36.03	35.63	35.91	98,159	-0.07(-0.19%)
Apr 11, 2023	36.01	36.01	35.84	35.97	58,370	+0.04(+0.11%)
Apr 10, 2023	36.17	36.18	35.84	35.94	73,948	-0.52(-1.41%)
Apr 06, 2023	36.43	36.54	36.41	36.45	30,280	+0.07(+0.18%)
Apr 05, 2023	36.22	36.42	36.16	36.38	155,462	+0.34(+0.95%)
Apr 04, 2023	35.55	36.19	35.54	36.04	62,818	+0.22(+0.61%)
Apr 03, 2023	35.65	35.94	35.53	35.82	78,783	+0.21(+0.59%)
Mar 31, 2023	35.34	35.70	35.33	35.61	68,783	+0.44(+1.24%)
Mar 30, 2023	35.01	35.25	35.01	35.17	30,304	+0.14(+0.41%)
Mar 29, 2023	34.81	35.05	34.80	35.03	57,467	-0.06(-0.16%)
Mar 28, 2023	35.02	35.13	34.98	35.09	37,313	+0.02(+0.05%)
Mar 27, 2023	35.27	35.44	35.06	35.07	21,583	-0.75(-2.10%)
Mar 24, 2023	35.92	36.01	35.65	35.82	123,966	+0.14(+0.40%)
Mar 23, 2023	35.35	35.71	35.19	35.68	211,149	+0.05(+0.13%)
Mar 22, 2023	35.07	35.65	34.99	35.63	449,013	+0.47(+1.32%)
Mar 21, 2023	35.20	35.31	35.07	35.16	128,853	-0.30(-0.86%)
Mar 20, 2023	35.79	35.79	35.46	35.47	54,829	-0.28(-0.77%)
Mar 17, 2023	35.66	36.02	35.66	35.74	144,692	+0.44(+1.24%)
Mar 16, 2023	35.98	36.15	35.23	35.31	24,130	-0.27(-0.75%)
Mar 15, 2023	35.85	36.07	35.36	35.57	83,160	+0.65(+1.85%)
Mar 14, 2023	35.28	35.35	34.87	34.93	162,422	-0.54(-1.53%)
Mar 13, 2023	36.09	36.39	35.23	35.47	84,077	+0.22(+0.61%)
Mar 10, 2023	34.79	35.32	34.79	35.25	140,763	+1.06(+3.09%)
Mar 09, 2023	33.98	34.27	33.92	34.19	51,116	+0.11(+0.33%)
Mar 08, 2023	34.26	34.40	33.96	34.08	33,181	+0.05(+0.14%)
Mar 07, 2023	33.98	34.19	33.84	34.03	80,283	+0.18(+0.53%)
Mar 06, 2023	34.17	34.18	33.82	33.85	36,418	-0.20(-0.59%)
Mar 03, 2023	33.79	34.05	33.69	34.05	321,184	+0.70(+2.11%)
Mar 02, 2023	33.22	33.36	33.18	33.35	63,880	-0.27(-0.79%)

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.