Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	34.62	34.72	34.15	34.42	34,538	-0.35(-1.01%)
May 30, 2023	35.13	35.13	34.66	34.77	49,092	-0.09(-0.26%)
May 29, 2023	35.00	35.00	34.86	34.86	1,467	-0.04(-0.11%)
May 26, 2023	34.54	34.93	34.52	34.90	29,680	+0.38(+1.10%)
May 25, 2023	34.73	34.73	34.24	34.52	41,805	-0.25(-0.72%)
May 24, 2023	34.89	34.89	34.65	34.77	26,438	-0.42(-1.19%)
May 23, 2023	35.26	35.74	35.19	35.19	35,715	+0.28(+0.80%)
May 19, 2023				34.91	0	-0.23(-0.65%)
May 18, 2023	34.80	35.17	34.72	35.14	55,170	+0.23(+0.66%)
May 17, 2023	34.36	34.97	34.26	34.91	62,222	+0.76(+2.23%)
May 16, 2023	34.42	34.43	34.15	34.15	9,653	-0.51(-1.47%)
May 15, 2023	34.36	34.76	34.27	34.66	20,595	+0.45(+1.32%)
May 12, 2023	34.43	34.48	34.04	34.21	33,880	-0.11(-0.32%)
May 11, 2023	34.35	34.44	34.19	34.32	29,823	-0.28(-0.81%)
May 10, 2023	34.85	34.85	34.30	34.60	38,023	+0.20(+0.58%)
May 09, 2023	34.28	34.54	34.24	34.40	13,217	-0.11(-0.32%)
May 08, 2023	34.73	34.78	34.34	34.51	22,507	-0.06(-0.17%)
May 05, 2023	34.29	34.70	34.29	34.57	49,799	+0.78(+2.31%)
May 04, 2023	33.98	34.00	33.47	33.79	77,766	-0.42(-1.23%)
May 03, 2023	34.15	34.78	34.15	34.21	56,443	+0.17(+0.50%)
May 02, 2023	34.39	34.43	33.70	34.04	45,306	-0.74(-2.13%)
May 01, 2023	34.68	35.11	34.65	34.78	28,677	+0.04(+0.12%)
Apr 28, 2023	34.31	34.82	34.31	34.74	44,638	+0.33(+0.96%)
Apr 27, 2023	34.11	34.46	33.90	34.41	15,192	+0.41(+1.21%)
Apr 26, 2023	34.14	34.35	33.91	34.00	37,032	-0.32(-0.93%)
Apr 25, 2023	34.84	34.85	34.31	34.32	30,311	-0.85(-2.42%)
Apr 24, 2023	35.16	35.37	35.03	35.17	14,534	-0.06(-0.17%)
Apr 21, 2023	35.19	35.27	34.90	35.23	36,605	+0.09(+0.26%)
Apr 20, 2023	35.14	35.38	35.03	35.14	32,620	-0.19(-0.54%)
Apr 19, 2023	35.11	35.46	35.05	35.33	20,004	+0.01(+0.03%)
Apr 18, 2023	35.63	35.63	35.11	35.32	20,655	-0.13(-0.37%)
Apr 17, 2023	35.12	35.46	35.10	35.45	31,996	+0.42(+1.20%)
Apr 14, 2023	35.40	35.54	34.80	35.03	24,893	-0.31(-0.88%)
Apr 13, 2023	34.97	35.42	34.96	35.34	22,500	+0.47(+1.35%)
Apr 12, 2023	35.27	35.31	34.84	34.87	40,656	-0.29(-0.82%)
Apr 11, 2023	35.01	35.30	35.00	35.16	13,642	+0.31(+0.89%)
Apr 10, 2023	34.36	34.87	34.35	34.85	79,260	+0.35(+1.01%)
Apr 06, 2023				34.50	0	+0.05(+0.15%)
Apr 05, 2023	34.57	34.67	34.26	34.45	33,327	-0.32(-0.92%)
Apr 04, 2023	35.48	35.52	34.61	34.77	42,076	-0.62(-1.75%)
Apr 03, 2023	35.49	35.64	35.10	35.39	33,792	-0.03(-0.08%)
Mar 31, 2023	35.02	35.43	35.02	35.42	33,484	+0.66(+1.90%)
Mar 30, 2023	35.10	35.15	34.64	34.76	78,046	-0.05(-0.14%)
Mar 29, 2023	34.76	34.82	34.52	34.81	77,003	+0.40(+1.16%)
Mar 28, 2023	34.33	34.58	34.28	34.41	51,528	-0.04(-0.12%)
Mar 27, 2023	34.45	34.63	34.19	34.45	144,840	+0.41(+1.20%)
Mar 24, 2023	33.46	34.10	33.22	34.04	166,494	+0.25(+0.74%)
Mar 23, 2023	34.14	34.59	33.46	33.79	195,802	-0.01(-0.03%)
Mar 22, 2023	34.80	35.03	33.80	33.80	103,212	-1.12(-3.21%)
Mar 21, 2023	34.90	35.18	34.79	34.92	97,063	+0.61(+1.78%)
Mar 20, 2023	34.20	34.66	34.13	34.31	91,486	+0.43(+1.27%)
Mar 17, 2023	34.40	34.53	33.77	33.88	98,839	-0.90(-2.59%)
Mar 16, 2023	33.86	35.05	33.72	34.78	118,652	+0.65(+1.90%)
Mar 15, 2023	33.95	34.32	33.66	34.13	123,733	-0.77(-2.21%)
Mar 14, 2023	35.34	35.40	34.54	34.90	56,157	+0.65(+1.90%)
Mar 13, 2023	34.09	34.83	33.82	34.25	127,953	-0.52(-1.50%)
Mar 10, 2023	35.68	35.68	34.43	34.77	61,203	-1.10(-3.07%)
Mar 09, 2023	36.94	36.96	35.86	35.87	18,566	-1.03(-2.79%)
Mar 08, 2023	36.94	37.06	36.63	36.90	25,502	+0.01(+0.03%)
Mar 07, 2023	37.34	37.38	36.83	36.89	32,543	-0.43(-1.15%)
Mar 06, 2023	37.87	37.87	37.20	37.32	13,453	-0.53(-1.40%)
Mar 03, 2023	37.52	37.95	37.40	37.85	13,181	+0.51(+1.37%)
Mar 02, 2023	36.94	37.38	36.86	37.34	9,125	+0.05(+0.13%)

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.