Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	31.30	31.32	30.21	30.58	886,971	-0.78(-2.49%)
May 30, 2023	31.87	32.12	31.26	31.36	768,852	-0.48(-1.50%)
May 26, 2023	31.68	32.12	31.58	31.84	577,991	+0.08(+0.25%)
May 25, 2023	32.74	32.74	31.38	31.76	695,107	-0.86(-2.63%)
May 24, 2023	32.15	32.76	31.83	32.62	815,876	+0.40(+1.24%)
May 23, 2023	32.35	33.27	32.20	32.22	1,042,266	+0.07(+0.21%)
May 22, 2023	33.40	33.55	31.96	32.15	1,447,921	-1.25(-3.74%)
May 19, 2023	34.32	34.32	33.01	33.40	969,377	-0.52(-1.54%)
May 18, 2023	32.76	34.06	32.71	33.92	1,486,010	+1.22(+3.73%)
May 17, 2023	31.14	32.93	31.05	32.70	1,645,712	+1.85(+5.99%)
May 16, 2023	30.36	30.94	29.97	30.85	957,379	+0.40(+1.30%)
May 15, 2023	30.22	30.65	29.92	30.46	879,734	+0.27(+0.90%)
May 12, 2023	30.81	30.90	29.95	30.18	1,435,991	-0.58(-1.89%)
May 11, 2023	32.87	33.95	30.43	30.77	3,118,809	-0.94(-2.96%)
May 10, 2023	32.58	32.61	31.12	31.70	1,904,157	-0.49(-1.53%)
May 09, 2023	32.35	32.66	31.87	32.20	1,977,888	-0.10(-0.30%)
May 08, 2023	31.87	32.33	31.87	32.30	1,587,541	+0.55(+1.74%)
May 05, 2023	32.02	32.30	31.30	31.74	1,175,486	+0.08(+0.24%)
May 04, 2023	31.49	31.98	31.25	31.67	796,971	+0.13(+0.40%)
May 03, 2023	32.26	32.53	31.42	31.54	904,806	-0.66(-2.04%)
May 02, 2023	32.68	32.68	31.60	32.20	791,012	-0.12(-0.36%)
May 01, 2023	32.58	33.19	32.27	32.31	698,792	-0.30(-0.92%)
Apr 28, 2023	32.12	32.72	31.98	32.61	1,124,573	+0.65(+2.03%)
Apr 27, 2023	31.51	32.07	31.22	31.97	725,606	+0.83(+2.67%)
Apr 26, 2023	30.96	31.70	30.96	31.13	822,367	+0.12(+0.37%)
Apr 25, 2023	31.31	31.58	30.61	31.02	1,026,057	-0.55(-1.75%)
Apr 24, 2023	32.04	32.22	31.20	31.57	1,272,109	-0.59(-1.84%)
Apr 21, 2023	31.87	32.51	31.58	32.16	915,869	+0.34(+1.06%)
Apr 20, 2023	31.69	32.06	31.51	31.82	649,520	-0.05(-0.15%)
Apr 19, 2023	31.56	32.15	31.49	31.87	891,328	+0.06(+0.18%)
Apr 18, 2023	31.96	32.25	31.70	31.81	846,224	+0.13(+0.40%)
Apr 17, 2023	31.54	32.02	31.01	31.69	1,414,180	+0.06(+0.18%)
Apr 14, 2023	31.81	32.21	31.23	31.63	1,482,385	-0.12(-0.37%)
Apr 13, 2023	32.19	32.38	31.61	31.74	1,182,083	-0.25(-0.79%)
Apr 12, 2023	33.78	33.78	31.96	32.00	1,033,676	-1.53(-4.56%)
Apr 11, 2023	33.08	34.10	33.08	33.52	1,253,049	+0.20(+0.61%)
Apr 10, 2023	32.61	33.43	32.47	33.32	2,106,610	+0.85(+2.62%)
Apr 06, 2023	32.76	32.81	32.19	32.47	1,311,015	-0.15(-0.45%)
Apr 05, 2023	33.11	33.21	32.17	32.61	879,833	-0.77(-2.32%)
Apr 04, 2023	33.86	33.97	32.93	33.39	493,722	-0.16(-0.49%)
Apr 03, 2023	33.97	34.10	33.24	33.55	975,404	-0.38(-1.11%)
Mar 31, 2023	34.16	34.40	33.75	33.93	728,867	-0.15(-0.43%)
Mar 30, 2023	34.16	34.38	33.90	34.08	577,599	+0.15(+0.46%)
Mar 29, 2023	33.83	33.92	33.43	33.92	507,066	+0.46(+1.39%)
Mar 28, 2023	33.11	33.67	32.94	33.46	564,197	+0.37(+1.11%)
Mar 27, 2023	33.23	33.63	32.91	33.09	740,607	+0.31(+0.95%)
Mar 24, 2023	32.81	33.20	32.27	32.78	1,323,002	-0.34(-1.02%)
Mar 23, 2023	33.50	33.76	32.11	33.12	1,386,577	-0.28(-0.84%)
Mar 22, 2023	33.36	34.19	33.22	33.40	848,323	+0.01(+0.03%)
Mar 21, 2023	33.76	34.28	33.23	33.39	1,138,896	+0.12(+0.35%)
Mar 20, 2023	34.29	34.51	33.05	33.27	1,005,925	-1.04(-3.02%)
Mar 17, 2023	34.64	34.73	33.76	34.31	1,288,719	-0.59(-1.69%)
Mar 16, 2023	33.07	34.92	32.82	34.90	1,094,570	+1.35(+4.01%)
Mar 15, 2023	32.51	33.71	32.33	33.55	903,559	+0.45(+1.37%)
Mar 14, 2023	33.97	34.34	32.73	33.10	899,720	-0.15(-0.47%)
Mar 13, 2023	33.08	33.56	32.23	33.25	1,122,977	-0.46(-1.38%)
Mar 10, 2023	34.73	34.83	33.53	33.72	918,718	-1.15(-3.30%)
Mar 09, 2023	35.80	36.03	34.83	34.87	1,000,999	-0.89(-2.49%)
Mar 08, 2023	35.67	35.77	35.04	35.76	723,212	+0.32(+0.90%)
Mar 07, 2023	35.44	36.09	35.07	35.44	918,475	-0.01(-0.03%)
Mar 06, 2023	36.37	36.37	34.85	35.45	1,426,687	-0.62(-1.73%)
Mar 03, 2023	37.41	37.41	35.96	36.08	1,042,212	-1.12(-3.02%)
Mar 02, 2023	36.73	37.43	36.35	37.20	604,192	+0.51(+1.39%)

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.