Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	31.08	31.10	30.00	30.36	893,224	-0.78(-2.49%)
May 30, 2023	31.64	31.89	31.04	31.14	774,272	-0.47(-1.50%)
May 26, 2023	31.46	31.90	31.36	31.61	582,066	+0.08(+0.25%)
May 25, 2023	32.51	32.51	31.16	31.54	700,007	-0.85(-2.63%)
May 24, 2023	31.92	32.54	31.61	32.39	821,627	+0.40(+1.24%)
May 23, 2023	32.13	33.03	31.97	31.99	1,049,614	+0.07(+0.21%)
May 22, 2023	33.16	33.32	31.74	31.92	1,458,128	-1.24(-3.74%)
May 19, 2023	34.08	34.08	32.78	33.16	976,211	-0.52(-1.54%)
May 18, 2023	32.53	33.82	32.48	33.68	1,496,486	+1.21(+3.73%)
May 17, 2023	30.93	32.70	30.83	32.47	1,657,314	+1.84(+5.99%)
May 16, 2023	30.15	30.72	29.76	30.64	964,128	+0.39(+1.30%)
May 15, 2023	30.01	30.43	29.71	30.24	885,936	+0.27(+0.90%)
May 12, 2023	30.60	30.68	29.74	29.97	1,446,114	-0.58(-1.89%)
May 11, 2023	32.64	33.71	30.21	30.55	3,140,796	-0.93(-2.96%)
May 10, 2023	32.35	32.39	30.91	31.48	1,917,580	-0.49(-1.53%)
May 09, 2023	32.13	32.43	31.65	31.97	1,991,831	-0.10(-0.30%)
May 08, 2023	31.65	32.11	31.65	32.07	1,598,732	+0.55(+1.74%)
May 05, 2023	31.80	32.07	31.08	31.52	1,183,773	+0.08(+0.24%)
May 04, 2023	31.27	31.75	31.03	31.44	802,590	+0.12(+0.40%)
May 03, 2023	32.03	32.30	31.20	31.32	911,185	-0.65(-2.04%)
May 02, 2023	32.45	32.45	31.38	31.97	796,588	-0.12(-0.36%)
May 01, 2023	32.35	32.95	32.04	32.09	703,719	-0.30(-0.92%)
Apr 28, 2023	31.90	32.49	31.76	32.39	1,132,501	+0.64(+2.03%)
Apr 27, 2023	31.29	31.84	31.00	31.74	730,722	+0.83(+2.67%)
Apr 26, 2023	30.74	31.48	30.74	30.92	828,164	+0.12(+0.37%)
Apr 25, 2023	31.09	31.36	30.40	30.80	1,033,291	-0.55(-1.75%)
Apr 24, 2023	31.82	31.99	30.98	31.35	1,281,077	-0.59(-1.84%)
Apr 21, 2023	31.65	32.29	31.36	31.93	922,326	+0.34(+1.06%)
Apr 20, 2023	31.46	31.83	31.29	31.60	654,099	-0.05(-0.15%)
Apr 19, 2023	31.34	31.92	31.27	31.65	897,612	+0.06(+0.18%)
Apr 18, 2023	31.73	32.02	31.48	31.59	852,190	+0.12(+0.40%)
Apr 17, 2023	31.32	31.80	30.80	31.46	1,424,149	+0.06(+0.18%)
Apr 14, 2023	31.59	31.98	31.01	31.41	1,492,835	-0.12(-0.37%)
Apr 13, 2023	31.96	32.16	31.39	31.52	1,190,416	-0.25(-0.79%)
Apr 12, 2023	33.54	33.54	31.73	31.77	1,040,963	-1.52(-4.56%)
Apr 11, 2023	32.85	33.86	32.85	33.29	1,261,882	+0.20(+0.61%)
Apr 10, 2023	32.39	33.19	32.24	33.09	2,121,461	+0.85(+2.62%)
Apr 06, 2023	32.53	32.58	31.96	32.24	1,320,257	-0.14(-0.45%)
Apr 05, 2023	32.88	32.98	31.94	32.39	886,036	-0.77(-2.32%)
Apr 04, 2023	33.63	33.73	32.69	33.16	497,202	-0.16(-0.49%)
Apr 03, 2023	33.73	33.86	33.01	33.32	982,280	-0.37(-1.11%)
Mar 31, 2023	33.92	34.16	33.52	33.69	734,006	-0.14(-0.43%)
Mar 30, 2023	33.92	34.14	33.66	33.84	581,671	+0.15(+0.46%)
Mar 29, 2023	33.60	33.68	33.19	33.68	510,640	+0.46(+1.39%)
Mar 28, 2023	32.88	33.43	32.71	33.22	568,175	+0.37(+1.11%)
Mar 27, 2023	33.00	33.40	32.68	32.86	745,828	+0.31(+0.95%)
Mar 24, 2023	32.58	32.96	32.04	32.55	1,332,328	-0.34(-1.02%)
Mar 23, 2023	33.26	33.53	31.89	32.89	1,396,352	-0.28(-0.84%)
Mar 22, 2023	33.13	33.95	32.99	33.16	854,304	+0.01(+0.03%)
Mar 21, 2023	33.52	34.04	33.00	33.16	1,146,925	+0.12(+0.35%)
Mar 20, 2023	34.05	34.27	32.82	33.04	1,013,016	-1.03(-3.02%)
Mar 17, 2023	34.40	34.49	33.52	34.07	1,297,804	-0.59(-1.69%)
Mar 16, 2023	32.84	34.67	32.59	34.66	1,102,287	+1.34(+4.01%)
Mar 15, 2023	32.28	33.47	32.11	33.32	909,929	+0.45(+1.37%)
Mar 14, 2023	33.73	34.10	32.50	32.87	906,063	-0.15(-0.47%)
Mar 13, 2023	32.85	33.33	32.00	33.02	1,130,894	-0.46(-1.38%)
Mar 10, 2023	34.49	34.59	33.30	33.48	925,195	-1.14(-3.30%)
Mar 09, 2023	35.55	35.78	34.59	34.63	1,008,055	-0.88(-2.49%)
Mar 08, 2023	35.42	35.52	34.80	35.51	728,310	+0.32(+0.90%)
Mar 07, 2023	35.19	35.84	34.83	35.19	924,949	-0.01(-0.03%)
Mar 06, 2023	36.12	36.12	34.60	35.20	1,436,744	-0.62(-1.73%)
Mar 03, 2023	37.15	37.15	35.71	35.82	1,049,559	-1.12(-3.02%)
Mar 02, 2023	36.47	37.17	36.10	36.94	608,451	+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.