Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	32.15	32.43	32.14	32.43	1,233	-0.02(-0.05%)
May 30, 2023	32.52	32.57	32.39	32.45	3,288	+0.18(+0.55%)
May 26, 2023	32.22	32.27	32.19	32.27	813	+0.05(+0.17%)
May 25, 2023	32.39	32.39	32.22	32.22	1,439	-0.22(-0.69%)
May 24, 2023	32.72	32.72	32.31	32.44	1,433	-0.48(-1.47%)
May 23, 2023	33.06	33.06	32.92	32.92	188	-0.42(-1.25%)
May 22, 2023	33.24	33.34	33.24	33.34	542	-0.12(-0.35%)
May 19, 2023	33.51	33.51	33.38	33.46	1,419	+0.08(+0.24%)
May 18, 2023	33.26	33.38	33.20	33.38	1,078	-0.21(-0.63%)
May 17, 2023	33.22	33.59	32.92	33.59	3,101	+0.28(+0.84%)
May 16, 2023	33.39	33.41	33.31	33.31	3,536	-0.35(-1.04%)
May 15, 2023	33.41	33.66	33.41	33.66	2,641	+0.37(+1.10%)
May 12, 2023	33.43	33.43	33.06	33.29	4,339	-0.21(-0.62%)
May 11, 2023	33.43	33.50	33.40	33.50	5,542	-0.25(-0.75%)
May 10, 2023	33.75	33.75	33.75	33.75	112	-0.03(-0.08%)
May 09, 2023	33.69	33.81	33.69	33.78	7,451	-0.38(-1.11%)
May 08, 2023	34.19	34.38	34.15	34.16	11,961	-0.07(-0.19%)
May 05, 2023	33.99	34.22	33.99	34.22	2,902	+0.68(+2.01%)
May 04, 2023	33.49	33.55	33.46	33.55	1,952	-0.07(-0.20%)
May 03, 2023	33.66	33.69	33.61	33.61	735	+0.01(+0.04%)
May 02, 2023	33.77	33.77	33.46	33.60	3,149	-0.29(-0.86%)
May 01, 2023	33.97	34.00	33.81	33.89	9,653	-0.07(-0.21%)
Apr 28, 2023	33.61	34.03	33.61	33.96	10,351	+0.41(+1.22%)
Apr 27, 2023	33.29	33.55	33.27	33.55	2,324	+0.41(+1.25%)
Apr 26, 2023	33.21	33.22	32.98	33.14	4,430	+0.34(+1.05%)
Apr 25, 2023	33.01	33.01	32.78	32.80	3,001	-0.59(-1.78%)
Apr 24, 2023	33.32	33.41	33.28	33.39	2,782	+0.09(+0.27%)
Apr 21, 2023	33.02	33.30	33.02	33.30	2,889	+0.25(+0.76%)
Apr 20, 2023	33.08	33.14	33.05	33.05	1,503	-0.01(-0.03%)
Apr 19, 2023	33.19	33.19	33.06	33.06	4,825	-0.24(-0.72%)
Apr 18, 2023	33.16	33.30	33.16	33.30	3,418	+0.09(+0.28%)
Apr 17, 2023	33.13	33.21	33.04	33.21	948	+0.13(+0.38%)
Apr 14, 2023	33.34	33.34	33.05	33.08	1,344	-0.13(-0.39%)
Apr 13, 2023	32.88	33.22	32.88	33.21	24,160	+0.54(+1.66%)
Apr 12, 2023	32.72	32.82	32.64	32.67	3,182	+0.20(+0.62%)
Apr 11, 2023	32.42	32.48	32.42	32.47	4,532	+0.17(+0.53%)
Apr 10, 2023	32.08	32.34	32.07	32.30	1,055	-0.01(-0.04%)
Apr 06, 2023	32.25	32.38	32.22	32.31	3,332	+0.50(+1.56%)
Apr 05, 2023	31.91	31.91	31.74	31.81	7,232	-0.65(-2.02%)
Apr 04, 2023	32.47	32.49	32.22	32.46	2,754	-0.02(-0.05%)
Apr 03, 2023	32.32	32.48	32.32	32.48	3,897	+0.26(+0.82%)
Mar 31, 2023	32.25	32.27	32.17	32.22	3,181	+0.00(+0.01%)
Mar 30, 2023	32.28	32.28	32.19	32.21	8,022	+0.61(+1.94%)
Mar 29, 2023	31.50	31.60	31.50	31.60	2,413	+0.58(+1.87%)
Mar 28, 2023	31.06	31.10	30.95	31.02	2,289	-0.31(-1.00%)
Mar 27, 2023	31.25	31.36	31.25	31.33	2,192	+0.23(+0.75%)
Mar 24, 2023	30.87	31.11	30.82	31.10	11,817	-0.16(-0.51%)
Mar 23, 2023	31.65	31.65	31.16	31.26	11,688	-0.12(-0.39%)
Mar 22, 2023	31.48	31.48	31.36	31.38	2,066	-0.20(-0.63%)
Mar 21, 2023	31.43	31.58	31.32	31.58	5,782	+0.40(+1.28%)
Mar 20, 2023	30.91	31.18	30.86	31.18	2,742	+0.47(+1.53%)
Mar 17, 2023	30.76	30.86	30.58	30.71	12,153	-0.61(-1.94%)
Mar 16, 2023	31.03	31.32	30.93	31.32	2,618	+0.37(+1.20%)
Mar 15, 2023	31.09	31.09	30.52	30.95	22,698	-1.16(-3.62%)
Mar 14, 2023	31.93	32.11	31.93	32.11	1,547	+0.47(+1.50%)
Mar 13, 2023	31.34	31.70	31.34	31.64	16,890	-0.32(-1.01%)
Mar 10, 2023	32.11	32.20	31.83	31.96	15,909	-0.18(-0.55%)
Mar 09, 2023	32.38	32.45	32.12	32.14	6,026	-0.27(-0.83%)
Mar 08, 2023	32.37	32.42	32.32	32.41	6,967	+0.12(+0.36%)
Mar 07, 2023	33.00	33.00	32.29	32.29	9,531	-0.84(-2.54%)
Mar 06, 2023	33.19	33.30	33.11	33.13	2,640	-0.07(-0.20%)
Mar 03, 2023	32.91	33.20	32.91	33.20	5,118	+0.42(+1.27%)
Mar 02, 2023	32.78	32.88	32.65	32.78	10,787	-0.27(-0.81%)

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.