Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	32.27	32.50	32.26	32.37	21,868	-0.15(-0.48%)
May 30, 2023	32.54	32.62	32.44	32.52	4,638	-0.05(-0.14%)
May 26, 2023	32.51	32.57	32.42	32.57	3,535	+0.46(+1.45%)
May 25, 2023	31.99	32.16	31.99	32.10	920	+0.30(+0.95%)
May 24, 2023	31.78	31.95	31.66	31.80	8,679	-0.30(-0.95%)
May 23, 2023	32.33	32.33	32.09	32.10	1,430	-0.34(-1.05%)
May 22, 2023	32.48	32.53	32.42	32.44	12,021	-0.00(-0.02%)
May 19, 2023	32.62	32.62	32.35	32.45	63,514	-0.04(-0.12%)
May 18, 2023	32.21	32.49	32.21	32.49	11,733	+0.32(+1.01%)
May 17, 2023	31.75	32.17	31.75	32.17	8,893	+0.41(+1.30%)
May 16, 2023	31.90	31.93	31.75	31.75	19,999	-0.20(-0.62%)
May 15, 2023	31.87	31.95	31.85	31.95	2,402	+0.12(+0.37%)
May 12, 2023	31.89	31.89	31.76	31.83	1,390	-0.06(-0.19%)
May 11, 2023	31.77	31.89	31.77	31.89	12,964	-0.10(-0.30%)
May 10, 2023	31.96	32.00	31.69	31.99	32,017	+0.19(+0.60%)
May 09, 2023	31.81	31.89	31.81	31.80	3,108	-0.15(-0.47%)
May 08, 2023	31.94	32.03	31.88	31.95	9,287	-0.01(-0.02%)
May 05, 2023	31.74	32.04	31.74	31.95	19,222	+0.69(+2.20%)
May 04, 2023	31.16	31.46	31.15	31.27	70,486	-0.25(-0.81%)
May 03, 2023	31.83	31.90	31.52	31.52	1,185	-0.26(-0.82%)
May 02, 2023	31.58	31.79	31.58	31.78	64,679	-0.43(-1.34%)
May 01, 2023	32.29	32.29	32.18	32.21	11,891	+0.01(+0.03%)
Apr 28, 2023	31.96	32.20	31.96	32.20	3,011	+0.29(+0.91%)
Apr 27, 2023	31.43	31.91	31.43	31.91	2,342	+0.74(+2.36%)
Apr 26, 2023	31.24	31.42	31.18	31.18	3,424	-0.15(-0.48%)
Apr 25, 2023	31.58	31.58	31.33	31.33	881	-0.58(-1.82%)
Apr 24, 2023	31.91	31.91	31.72	31.91	4,655	+0.03(+0.09%)
Apr 21, 2023	31.80	31.88	31.80	31.88	9,566	+0.03(+0.11%)
Apr 20, 2023	31.89	32.07	31.69	31.85	9,001	-0.20(-0.62%)
Apr 19, 2023	31.96	32.10	31.96	32.04	4,194	-0.03(-0.11%)
Apr 18, 2023	31.97	32.11	31.97	32.08	2,871	+0.06(+0.19%)
Apr 17, 2023	31.87	32.02	31.84	32.02	1,305	+0.09(+0.28%)
Apr 14, 2023	32.07	32.07	31.74	31.93	54,791	-0.05(-0.15%)
Apr 13, 2023	31.67	32.03	31.67	31.97	14,720	+0.47(+1.51%)
Apr 12, 2023	31.70	31.71	31.50	31.50	3,055	-0.15(-0.47%)
Apr 11, 2023	31.62	31.77	31.62	31.65	4,865	+0.02(+0.07%)
Apr 10, 2023	31.34	31.63	31.34	31.63	5,971	+0.02(+0.08%)
Apr 06, 2023	31.39	31.66	31.33	31.60	46,742	+0.15(+0.48%)
Apr 05, 2023	31.44	31.48	31.36	31.45	4,507	-0.06(-0.20%)
Apr 04, 2023	31.60	31.64	31.40	31.51	2,753	-0.22(-0.69%)
Apr 03, 2023	31.57	31.76	31.57	31.73	1,534	+0.17(+0.54%)
Mar 31, 2023	31.29	31.56	31.29	31.56	3,358	+0.51(+1.66%)
Mar 30, 2023	31.11	31.16	30.97	31.05	5,088	+0.18(+0.60%)
Mar 29, 2023	30.78	30.86	30.78	30.86	1,122	+0.45(+1.47%)
Mar 28, 2023	30.42	30.42	30.29	30.41	3,267	-0.05(-0.16%)
Mar 27, 2023	30.62	30.63	30.40	30.46	6,235	+0.10(+0.31%)
Mar 24, 2023	30.17	30.37	30.17	30.37	1,347	+0.10(+0.33%)
Mar 23, 2023	30.50	30.50	30.27	30.27	1,434	+0.05(+0.16%)
Mar 22, 2023	30.59	30.59	30.22	30.22	624	-0.44(-1.44%)
Mar 21, 2023	30.62	30.66	30.43	30.66	1,034	+0.43(+1.43%)
Mar 20, 2023	30.01	30.32	29.95	30.23	1,712	+0.30(+1.01%)
Mar 17, 2023	30.01	30.01	29.80	29.93	2,202	-0.36(-1.18%)
Mar 16, 2023	29.74	30.29	29.74	30.29	422	+0.68(+2.28%)
Mar 15, 2023	29.32	29.65	29.32	29.61	4,860	-0.28(-0.94%)
Mar 14, 2023	29.92	30.07	29.65	29.89	3,212	+0.53(+1.81%)
Mar 13, 2023	29.14	29.69	29.09	29.36	18,449	-0.05(-0.16%)
Mar 10, 2023	29.76	29.76	29.29	29.41	2,126	-0.54(-1.80%)
Mar 09, 2023	30.74	30.74	29.95	29.95	2,891	-0.62(-2.02%)
Mar 08, 2023	30.49	30.57	30.46	30.56	2,418	+0.03(+0.09%)
Mar 07, 2023	30.79	30.79	30.54	30.54	265	-0.53(-1.72%)
Mar 06, 2023	31.22	31.32	31.01	31.07	2,440	+0.03(+0.11%)
Mar 03, 2023	30.67	31.04	30.67	31.04	1,623	+0.62(+2.05%)
Mar 02, 2023	30.11	30.48	30.10	30.41	23,571	+0.19(+0.63%)

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.