Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	32.00	32.09	31.60	31.92	29,490	-0.43(-1.32%)
May 30, 2023	32.57	32.66	32.09	32.35	95,418	+0.19(+0.60%)
May 26, 2023	31.43	32.19	31.43	32.15	32,637	+0.87(+2.78%)
May 25, 2023	31.25	31.36	30.98	31.28	14,399	+0.32(+1.04%)
May 24, 2023	31.26	31.28	30.77	30.96	17,430	-0.68(-2.15%)
May 23, 2023	31.83	31.94	31.54	31.64	10,838	-0.43(-1.33%)
May 22, 2023	31.86	32.10	31.79	32.07	46,544	+0.19(+0.59%)
May 19, 2023	32.00	32.16	31.71	31.88	10,871	+0.04(+0.12%)
May 18, 2023	31.32	31.86	31.27	31.84	19,945	+0.43(+1.36%)
May 17, 2023	31.05	31.44	30.91	31.41	20,610	+0.59(+1.90%)
May 16, 2023	30.99	30.99	30.75	30.83	35,224	-0.21(-0.67%)
May 15, 2023	30.89	31.10	30.66	31.04	73,404	+0.35(+1.13%)
May 12, 2023	30.71	30.82	30.49	30.69	52,856	+0.09(+0.30%)
May 11, 2023	30.79	30.79	30.39	30.60	85,900	-0.28(-0.90%)
May 10, 2023	31.01	31.01	30.57	30.88	42,997	+0.25(+0.81%)
May 09, 2023	30.43	30.68	30.40	30.63	55,952	-0.31(-0.99%)
May 08, 2023	30.93	30.96	30.73	30.94	44,841	+0.11(+0.35%)
May 05, 2023	30.35	30.85	30.35	30.83	70,428	+0.80(+2.68%)
May 04, 2023	29.88	30.05	29.76	30.02	50,206	-0.01(-0.03%)
May 03, 2023	30.22	30.44	30.01	30.03	144,055	-0.16(-0.53%)
May 02, 2023	30.37	30.41	29.96	30.19	308,530	-0.23(-0.77%)
May 01, 2023	30.36	30.61	30.21	30.43	761,707	-0.08(-0.28%)
Apr 28, 2023	30.27	30.51	30.18	30.51	17,878	+0.13(+0.44%)
Apr 27, 2023	30.40	30.41	29.92	30.38	45,626	-0.12(-0.41%)
Apr 26, 2023	30.75	30.82	30.43	30.50	55,943	-0.24(-0.77%)
Apr 25, 2023	31.41	31.46	30.69	30.74	127,428	-0.90(-2.85%)
Apr 24, 2023	31.66	31.83	31.43	31.64	47,560	-0.02(-0.05%)
Apr 21, 2023	31.52	31.78	31.39	31.66	83,005	-0.15(-0.46%)
Apr 20, 2023	31.74	32.18	31.60	31.80	23,967	-0.31(-0.98%)
Apr 19, 2023	32.10	32.20	31.98	32.12	22,280	-0.27(-0.83%)
Apr 18, 2023	32.44	32.56	32.22	32.39	20,540	+0.02(+0.06%)
Apr 17, 2023	32.30	32.37	32.15	32.37	97,968	+0.21(+0.65%)
Apr 14, 2023	32.18	32.59	31.99	32.16	15,088	-0.17(-0.52%)
Apr 13, 2023	32.10	32.42	31.94	32.33	50,561	+0.48(+1.50%)
Apr 12, 2023	32.35	32.45	31.85	31.85	26,772	-0.24(-0.74%)
Apr 11, 2023	32.19	32.29	32.03	32.09	23,030	+0.13(+0.40%)
Apr 10, 2023	31.51	32.02	31.51	31.96	71,308	+0.36(+1.13%)
Apr 06, 2023	31.54	31.75	31.41	31.60	19,934	-0.18(-0.56%)
Apr 05, 2023	32.18	32.18	31.61	31.78	35,608	-0.65(-1.99%)
Apr 04, 2023	32.90	32.90	32.25	32.43	275,566	-0.58(-1.76%)
Apr 03, 2023	32.99	33.18	32.57	33.01	704,506	-0.03(-0.08%)
Mar 31, 2023	32.61	33.07	32.56	33.03	122,850	+0.42(+1.28%)
Mar 30, 2023	32.56	32.69	32.46	32.61	13,379	+0.33(+1.01%)
Mar 29, 2023	31.87	32.33	31.85	32.29	37,592	+0.70(+2.23%)
Mar 28, 2023	31.74	31.74	31.34	31.58	29,690	-0.26(-0.81%)
Mar 27, 2023	31.99	32.13	31.73	31.84	57,401	+0.04(+0.12%)
Mar 24, 2023	31.73	31.90	31.38	31.80	8,201	-0.20(-0.62%)
Mar 23, 2023	31.98	32.53	31.75	32.00	90,718	+0.30(+0.94%)
Mar 22, 2023	32.26	32.59	31.70	31.70	26,950	-0.53(-1.63%)
Mar 21, 2023	31.92	32.34	31.90	32.23	29,583	+0.42(+1.34%)
Mar 20, 2023	31.41	31.87	31.41	31.80	22,186	+0.47(+1.50%)
Mar 17, 2023	31.67	31.77	31.23	31.33	17,784	-0.43(-1.34%)
Mar 16, 2023	30.89	31.79	30.89	31.76	80,846	+0.62(+1.98%)
Mar 15, 2023	31.05	31.15	30.57	31.15	43,307	-0.65(-2.03%)
Mar 14, 2023	31.61	31.94	31.49	31.79	13,743	+0.55(+1.75%)
Mar 13, 2023	30.94	31.43	30.77	31.25	26,245	-0.06(-0.19%)
Mar 10, 2023	32.07	32.11	31.16	31.30	41,616	-0.62(-1.93%)
Mar 09, 2023	32.38	32.72	31.92	31.92	111,572	-0.50(-1.53%)
Mar 08, 2023	32.10	32.49	32.09	32.42	169,715	+0.42(+1.30%)
Mar 07, 2023	32.36	32.48	31.90	32.00	56,248	-0.45(-1.38%)
Mar 06, 2023	32.62	32.87	32.37	32.45	43,086	-0.50(-1.51%)
Mar 03, 2023	32.54	33.11	32.31	32.94	117,921	+0.62(+1.90%)
Mar 02, 2023	31.64	32.46	31.51	32.33	51,942	+0.28(+0.88%)

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.