Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	32.41	32.70	32.15	32.55	4,105,688	+0.28(+0.86%)
May 30, 2023	32.26	32.60	32.18	32.27	2,417,148	+0.19(+0.60%)
May 26, 2023	31.61	32.13	31.32	32.08	1,670,163	+0.47(+1.49%)
May 25, 2023	31.87	31.87	31.28	31.61	2,743,092	-0.04(-0.12%)
May 24, 2023	31.90	32.00	31.45	31.65	2,078,326	-0.36(-1.11%)
May 23, 2023	32.22	32.59	31.98	32.00	2,770,703	-0.32(-0.98%)
May 22, 2023	32.14	32.55	31.98	32.32	1,346,818	+0.11(+0.33%)
May 19, 2023	32.44	32.59	32.08	32.21	2,229,183	-0.01(-0.03%)
May 18, 2023	32.16	32.27	31.81	32.22	2,412,568	-0.06(-0.18%)
May 17, 2023	32.01	32.29	31.72	32.28	2,450,000	+0.37(+1.17%)
May 16, 2023	32.75	32.75	31.88	31.90	2,287,198	-0.84(-2.55%)
May 15, 2023	32.71	32.88	32.49	32.74	2,190,964	+0.07(+0.21%)
May 12, 2023	32.74	32.87	32.46	32.67	3,121,838	-0.02(-0.06%)
May 11, 2023	32.85	32.96	32.46	32.69	3,017,217	-0.43(-1.31%)
May 10, 2023	33.02	33.23	32.69	33.12	2,468,272	+0.41(+1.26%)
May 09, 2023	32.70	32.92	32.46	32.71	2,137,233	-0.07(-0.21%)
May 08, 2023	32.66	33.03	32.56	32.78	2,144,154	-0.01(-0.03%)
May 05, 2023	31.92	32.93	31.92	32.79	2,565,655	+0.96(+3.03%)
May 04, 2023	31.92	32.19	31.69	31.83	3,032,770	-0.07(-0.21%)
May 03, 2023	32.26	32.54	31.87	31.89	2,849,385	-0.19(-0.59%)
May 02, 2023	32.04	32.24	31.34	32.08	3,519,265	+0.22(+0.69%)
May 01, 2023	31.76	32.19	31.69	31.86	3,185,303	+0.05(+0.15%)
Apr 28, 2023	31.46	31.95	31.24	31.82	3,049,020	+0.48(+1.52%)
Apr 27, 2023	30.68	31.54	30.68	31.34	2,916,181	+0.70(+2.27%)
Apr 26, 2023	30.71	31.07	30.54	30.64	2,762,961	-0.22(-0.71%)
Apr 25, 2023	31.20	31.31	30.75	30.86	2,877,316	-0.46(-1.46%)
Apr 24, 2023	31.74	31.83	31.18	31.32	3,104,807	-0.42(-1.32%)
Apr 21, 2023	31.81	31.97	31.35	31.74	4,217,600	+0.10(+0.30%)
Apr 20, 2023	31.65	31.94	31.38	31.64	3,913,236	-0.10(-0.30%)
Apr 19, 2023	31.35	31.84	31.24	31.74	3,024,614	+0.17(+0.54%)
Apr 18, 2023	31.46	31.89	31.38	31.57	3,636,904	+0.10(+0.33%)
Apr 17, 2023	30.81	31.51	30.73	31.46	3,798,752	+0.76(+2.48%)
Apr 14, 2023	30.77	30.98	30.47	30.70	3,234,769	-0.01(-0.03%)
Apr 13, 2023	30.52	30.93	30.20	30.71	4,008,671	+0.24(+0.78%)
Apr 12, 2023	30.70	30.95	30.38	30.47	3,601,656	+0.04(+0.13%)
Apr 11, 2023	30.23	30.70	30.16	30.43	2,063,175	+0.27(+0.89%)
Apr 10, 2023	29.86	30.17	29.77	30.17	2,267,900	+0.14(+0.48%)
Apr 06, 2023	29.91	30.10	29.68	30.02	2,022,702	+0.27(+0.90%)
Apr 05, 2023	29.74	29.99	29.67	29.76	2,728,936	-0.04(-0.13%)
Apr 04, 2023	29.90	29.94	29.40	29.79	2,665,411	+0.06(+0.19%)
Apr 03, 2023	29.74	30.18	29.58	29.74	2,859,183	-0.04(-0.13%)
Mar 31, 2023	29.44	29.81	29.38	29.78	3,235,242	+0.51(+1.73%)
Mar 30, 2023	29.00	29.30	28.93	29.27	2,464,337	+0.45(+1.55%)
Mar 29, 2023	28.54	28.94	28.35	28.82	2,199,240	+0.73(+2.61%)
Mar 28, 2023	27.87	28.12	27.74	28.09	1,822,725	-0.07(-0.24%)
Mar 27, 2023	28.17	28.49	28.09	28.15	2,701,485	+0.09(+0.31%)
Mar 24, 2023	27.24	28.08	27.22	28.07	3,153,414	+0.72(+2.65%)
Mar 23, 2023	27.58	27.99	27.29	27.34	3,107,579	-0.10(-0.38%)
Mar 22, 2023	28.36	28.49	27.40	27.45	3,816,837	-1.33(-4.64%)
Mar 21, 2023	29.18	29.55	28.43	28.78	4,850,982	-0.40(-1.37%)
Mar 20, 2023	28.93	29.34	28.50	29.18	4,002,599	+0.11(+0.39%)
Mar 17, 2023	29.53	29.67	28.94	29.07	6,716,826	-0.58(-1.96%)
Mar 16, 2023	29.78	29.95	29.16	29.65	4,123,860	-0.34(-1.14%)
Mar 15, 2023	29.48	30.05	29.46	29.99	3,778,232	+0.19(+0.64%)
Mar 14, 2023	30.15	30.27	29.43	29.80	5,040,403	+0.12(+0.42%)
Mar 13, 2023	28.64	29.84	28.64	29.68	3,983,015	+0.83(+2.88%)
Mar 10, 2023	29.84	29.95	28.60	28.85	5,555,892	-0.96(-3.23%)
Mar 09, 2023	30.17	30.45	29.71	29.81	3,742,969	-0.34(-1.14%)
Mar 08, 2023	29.62	30.48	29.62	30.16	3,761,998	+0.51(+1.74%)
Mar 07, 2023	30.35	30.39	29.54	29.64	2,442,891	-0.74(-2.45%)
Mar 06, 2023	30.51	30.70	30.16	30.39	2,943,417	+0.04(+0.13%)
Mar 03, 2023	29.38	30.40	29.36	30.35	3,672,781	+1.19(+4.09%)
Mar 02, 2023	28.71	29.25	28.67	29.16	3,049,220	+0.21(+0.72%)

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.