Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	31.73	32.27	31.73	31.91	4,268	+0.20(+0.61%)
May 30, 2023	32.52	32.86	31.72	31.72	12,614	-1.34(-4.05%)
May 26, 2023	32.90	33.44	32.77	33.06	2,729	-0.20(-0.60%)
May 25, 2023	33.55	33.55	32.39	33.26	32,067	-0.32(-0.95%)
May 24, 2023	33.58	34.20	33.58	33.58	3,425	-0.29(-0.86%)
May 23, 2023	33.81	34.41	33.80	33.87	3,932	+0.87(+2.64%)
May 22, 2023	33.67	33.73	33.00	33.00	7,113	-0.61(-1.82%)
May 19, 2023	33.59	33.67	33.03	33.61	5,560	-0.13(-0.39%)
May 18, 2023	33.82	33.82	32.51	33.74	5,374	+0.35(+1.04%)
May 17, 2023	33.70	33.70	33.35	33.39	6,026	-1.07(-3.09%)
May 16, 2023	33.90	34.46	33.89	34.46	3,775	+0.76(+2.25%)
May 15, 2023	34.50	34.50	33.70	33.70	11,397	-0.54(-1.59%)
May 12, 2023	34.36	34.36	33.70	34.24	20,695	+0.20(+0.58%)
May 11, 2023	34.60	34.60	34.00	34.05	4,845	-1.18(-3.34%)
May 10, 2023	35.25	35.38	34.55	35.22	7,013	-0.18(-0.50%)
May 09, 2023	35.21	35.85	35.21	35.40	4,280	-0.87(-2.39%)
May 08, 2023	36.27	36.27	35.50	36.27	4,684	+0.36(+1.01%)
May 05, 2023	35.98	35.98	35.29	35.90	7,187	+0.14(+0.38%)
May 04, 2023	35.73	36.29	35.15	35.77	6,199	-0.96(-2.62%)
May 03, 2023	36.12	36.73	36.12	36.73	3,384	+0.51(+1.41%)
May 02, 2023	36.42	37.20	36.06	36.22	3,871	-1.08(-2.90%)
May 01, 2023	37.18	37.50	35.91	37.30	4,650	+0.80(+2.19%)
Apr 28, 2023	36.96	37.25	36.50	36.50	2,494	-0.86(-2.31%)
Apr 27, 2023	36.95	37.42	36.78	37.36	2,538	+0.21(+0.57%)
Apr 26, 2023	37.19	37.69	37.15	37.15	3,015	-0.15(-0.41%)
Apr 25, 2023	35.97	37.31	35.97	37.31	5,011	+0.95(+2.61%)
Apr 24, 2023	36.50	37.10	36.25	36.36	11,578	+0.36(+1.01%)
Apr 21, 2023	36.78	36.86	35.99	35.99	19,069	-0.19(-0.54%)
Apr 20, 2023	36.23	37.22	36.19	36.19	2,552	-0.29(-0.79%)
Apr 19, 2023	36.34	37.30	36.34	36.47	3,097	+1.35(+3.84%)
Apr 18, 2023	35.03	35.12	34.89	35.12	1,877	-0.56(-1.58%)
Apr 17, 2023	35.29	36.20	35.29	35.69	10,333	-0.64(-1.75%)
Apr 14, 2023	36.55	36.59	35.41	36.32	4,817	+0.92(+2.60%)
Apr 13, 2023	35.76	35.76	35.18	35.40	2,431	-0.69(-1.91%)
Apr 12, 2023	35.32	36.09	35.14	36.09	3,369	+0.40(+1.12%)
Apr 11, 2023	35.43	36.42	35.29	35.69	2,426	+0.23(+0.66%)
Apr 10, 2023	36.38	36.38	35.19	35.46	5,880	-0.57(-1.58%)
Apr 06, 2023	35.97	36.03	35.09	36.03	3,099	+1.09(+3.11%)
Apr 05, 2023	34.89	35.40	34.80	34.94	3,007	-0.56(-1.58%)
Apr 04, 2023	35.23	35.70	35.02	35.50	14,453	-0.61(-1.69%)
Apr 03, 2023	35.24	36.11	35.24	36.11	6,589	+0.65(+1.83%)
Mar 31, 2023	35.13	35.46	34.93	35.46	2,217	-0.26(-0.74%)
Mar 30, 2023	35.69	35.73	35.26	35.73	3,471	+0.39(+1.12%)
Mar 29, 2023	35.39	35.39	35.33	35.33	1,707	-0.67(-1.87%)
Mar 28, 2023	35.36	36.04	35.30	36.00	3,017	+0.62(+1.75%)
Mar 27, 2023	35.62	35.95	35.33	35.38	3,196	-0.52(-1.44%)
Mar 24, 2023	35.19	35.90	35.19	35.90	3,739	+0.72(+2.03%)
Mar 23, 2023	35.24	35.35	34.75	35.19	3,787	-1.56(-4.25%)
Mar 22, 2023	36.76	36.78	36.31	36.75	6,342	+0.32(+0.88%)
Mar 21, 2023	36.51	36.51	36.39	36.43	2,891	+0.23(+0.65%)
Mar 20, 2023	36.41	36.88	35.88	36.19	3,916	-0.31(-0.85%)
Mar 17, 2023	36.29	36.50	35.36	36.50	4,314	-0.14(-0.38%)
Mar 16, 2023	36.16	36.64	35.81	36.64	1,824	+0.80(+2.22%)
Mar 15, 2023	35.83	36.26	35.66	35.85	10,678	-0.54(-1.48%)
Mar 14, 2023	36.47	37.05	36.35	36.38	4,402	-0.82(-2.20%)
Mar 13, 2023	36.89	37.45	36.82	37.20	6,246	-0.20(-0.55%)
Mar 10, 2023	37.24	38.07	37.24	37.41	1,588	+0.04(+0.12%)
Mar 09, 2023	37.29	37.83	37.29	37.36	3,201	+0.07(+0.19%)
Mar 08, 2023	37.21	37.62	37.21	37.29	2,599	-0.52(-1.36%)
Mar 07, 2023	37.72	37.81	37.07	37.81	4,163	-0.45(-1.17%)
Mar 06, 2023	38.21	38.44	37.51	38.26	3,527	+0.70(+1.87%)
Mar 03, 2023	37.41	38.34	37.41	37.55	3,036	-0.68(-1.79%)
Mar 02, 2023	37.78	38.24	37.29	38.24	7,660	+0.67(+1.78%)

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.