Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	28.94	29.22	28.71	28.75	3,571,327	-0.33(-1.13%)
May 30, 2023	28.90	29.43	28.82	29.08	2,869,774	+0.17(+0.60%)
May 26, 2023	28.82	29.24	28.82	28.91	2,374,155	+0.10(+0.33%)
May 25, 2023	28.46	29.04	28.46	28.81	2,534,551	+0.23(+0.81%)
May 24, 2023	28.17	29.07	28.06	28.58	2,975,302	+0.77(+2.77%)
May 23, 2023	28.05	28.38	27.77	27.81	2,090,901	-0.27(-0.96%)
May 22, 2023	28.59	28.71	27.95	28.08	1,446,650	-0.45(-1.59%)
May 19, 2023	28.33	28.58	28.07	28.53	3,226,441	+0.30(+1.06%)
May 18, 2023	28.82	28.89	28.07	28.23	2,765,531	-0.71(-2.46%)
May 17, 2023	29.21	29.48	28.62	28.95	2,091,083	-0.13(-0.43%)
May 16, 2023	29.91	30.13	28.63	29.07	4,442,364	-0.92(-3.05%)
May 15, 2023	29.40	30.39	29.38	29.99	4,524,823	-0.88(-2.84%)
May 12, 2023	30.81	31.70	30.51	30.86	2,666,901	+0.38(+1.23%)
May 11, 2023	30.10	31.07	30.08	30.49	2,634,395	+0.40(+1.34%)
May 10, 2023	29.68	30.86	29.62	30.08	5,617,764	-1.47(-4.67%)
May 09, 2023	31.09	31.62	30.80	31.56	2,386,868	+0.58(+1.87%)
May 08, 2023	31.31	31.56	30.96	30.98	1,875,982	-0.26(-0.83%)
May 05, 2023	31.30	31.85	31.08	31.24	2,182,986	+0.30(+0.97%)
May 04, 2023	31.03	31.13	30.34	30.94	1,926,031	-0.31(-0.99%)
May 03, 2023	31.91	32.13	31.15	31.25	2,506,443	-0.63(-1.96%)
May 02, 2023	32.57	32.69	31.25	31.87	1,601,483	-0.95(-2.90%)
May 01, 2023	32.85	32.98	32.28	32.83	1,336,021	+0.16(+0.50%)
Apr 28, 2023	32.67	32.78	32.40	32.66	1,381,570	-0.06(-0.18%)
Apr 27, 2023	32.12	32.73	32.04	32.72	1,139,390	+0.63(+1.95%)
Apr 26, 2023	32.62	32.83	31.99	32.10	1,102,817	-0.54(-1.65%)
Apr 25, 2023	32.69	32.97	32.44	32.64	1,169,055	-0.12(-0.35%)
Apr 24, 2023	32.66	33.03	32.52	32.75	1,490,427	+0.10(+0.29%)
Apr 21, 2023	32.66	32.80	32.21	32.65	2,273,683	+0.30(+0.92%)
Apr 20, 2023	32.46	32.55	32.03	32.36	1,800,680	-0.26(-0.80%)
Apr 19, 2023	32.66	32.74	32.37	32.62	813,718	-0.07(-0.21%)
Apr 18, 2023	33.11	33.24	32.47	32.68	1,224,831	-0.32(-0.96%)
Apr 17, 2023	33.04	33.18	32.69	33.00	966,702	-0.09(-0.26%)
Apr 14, 2023	33.16	33.57	32.82	33.09	936,667	-0.07(-0.20%)
Apr 13, 2023	33.16	33.38	32.86	33.16	1,189,731	-0.01(-0.03%)
Apr 12, 2023	32.94	33.37	32.86	33.17	2,026,242	+0.51(+1.56%)
Apr 11, 2023	32.84	33.31	32.61	32.65	1,714,902	+0.01(+0.03%)
Apr 10, 2023	32.57	33.12	32.56	32.65	1,258,111	-0.12(-0.35%)
Apr 06, 2023	33.37	33.38	32.54	32.76	1,281,665	-0.45(-1.36%)
Apr 05, 2023	32.61	33.51	32.48	33.21	998,552	+0.20(+0.61%)
Apr 04, 2023	34.06	34.06	32.76	33.01	1,128,461	-1.14(-3.33%)
Apr 03, 2023	34.01	34.20	33.79	34.15	982,506	+0.19(+0.57%)
Mar 31, 2023	33.61	34.03	33.39	33.96	1,527,633	+0.63(+1.88%)
Mar 30, 2023	33.41	33.50	33.05	33.33	1,045,426	+0.23(+0.70%)
Mar 29, 2023	33.46	33.59	33.08	33.10	893,702	-0.12(-0.35%)
Mar 28, 2023	33.17	33.42	32.95	33.21	1,022,765	+0.00(+0.00%)
Mar 27, 2023	33.09	33.54	32.97	33.21	1,145,481	+0.39(+1.17%)
Mar 24, 2023	31.92	32.85	31.70	32.83	1,216,346	+0.81(+2.53%)
Mar 23, 2023	32.94	33.09	31.91	32.02	2,023,092	-0.92(-2.78%)
Mar 22, 2023	33.82	34.01	32.87	32.93	1,428,617	-0.91(-2.68%)
Mar 21, 2023	34.70	34.70	33.70	33.84	1,446,817	-0.33(-0.96%)
Mar 20, 2023	33.34	34.28	33.27	34.17	1,364,100	+1.05(+3.17%)
Mar 17, 2023	33.68	33.68	32.70	33.12	5,917,609	-0.64(-1.88%)
Mar 16, 2023	33.18	33.76	32.93	33.75	1,166,601	+0.24(+0.72%)
Mar 15, 2023	33.45	33.68	33.06	33.51	1,740,639	-0.57(-1.67%)
Mar 14, 2023	34.00	34.48	33.76	34.08	1,535,770	+0.53(+1.58%)
Mar 13, 2023	33.84	34.34	33.39	33.55	1,618,188	-0.72(-2.11%)
Mar 10, 2023	34.90	35.04	34.07	34.27	1,495,962	-0.63(-1.79%)
Mar 09, 2023	35.90	35.90	34.80	34.90	1,667,736	-0.91(-2.53%)
Mar 08, 2023	35.03	36.03	34.95	35.80	2,132,079	+0.90(+2.57%)
Mar 07, 2023	34.68	35.39	34.68	34.91	1,908,730	+0.29(+0.83%)
Mar 06, 2023	34.59	34.72	34.24	34.62	1,443,809	+0.11(+0.31%)
Mar 03, 2023	34.79	34.81	34.43	34.51	1,110,826	-0.23(-0.66%)
Mar 02, 2023	34.85	35.09	34.62	34.74	912,936	-0.17(-0.49%)

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.