Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	31.76	31.80	31.44	31.80	6,155	-0.06(-0.18%)
May 30, 2023	32.22	32.22	31.80	31.85	1,309	-0.67(-2.05%)
May 26, 2023	32.26	32.61	32.26	32.52	17,260	+0.60(+1.87%)
May 25, 2023	32.29	32.29	31.92	31.92	161,623	-0.44(-1.35%)
May 24, 2023	32.53	32.69	32.34	32.36	6,591	-0.36(-1.10%)
May 23, 2023	32.94	32.97	32.72	32.72	1,134	-0.59(-1.78%)
May 22, 2023	33.29	33.36	33.29	33.32	3,709	+0.39(+1.17%)
May 19, 2023	32.92	32.93	32.85	32.93	2,626	+0.01(+0.04%)
May 18, 2023	32.98	33.04	32.92	32.92	11,208	-0.58(-1.72%)
May 17, 2023	33.35	33.49	33.34	33.49	831	-0.11(-0.32%)
May 16, 2023	33.54	33.71	33.54	33.60	1,643	-0.36(-1.06%)
May 15, 2023	33.64	34.00	33.64	33.96	6,981	+0.97(+2.95%)
May 12, 2023	33.06	33.15	32.96	32.99	2,693	-0.54(-1.60%)
May 11, 2023	33.25	33.52	33.25	33.52	2,966	+0.12(+0.35%)
May 10, 2023	33.36	33.42	33.27	33.41	15,410	-0.04(-0.12%)
May 09, 2023	33.13	33.44	33.13	33.44	2,171	-0.26(-0.78%)
May 08, 2023	33.71	33.78	33.59	33.71	43,676	+0.19(+0.58%)
May 05, 2023	33.42	33.61	33.41	33.51	8,307	+0.38(+1.16%)
May 04, 2023	33.13	33.13	33.03	33.13	1,640	+0.42(+1.30%)
May 03, 2023	32.70	32.86	32.66	32.70	13,248	-0.12(-0.36%)
May 02, 2023	33.04	33.04	32.64	32.82	11,880	-0.43(-1.29%)
May 01, 2023	33.39	33.39	33.20	33.25	1,771	-0.05(-0.15%)
Apr 28, 2023	33.15	33.36	33.15	33.30	6,935	+0.24(+0.74%)
Apr 27, 2023	32.87	33.05	32.87	33.05	11,594	+0.34(+1.02%)
Apr 26, 2023	32.92	32.92	32.72	32.72	2,211	+0.29(+0.89%)
Apr 25, 2023	32.59	32.59	32.31	32.43	7,947	-0.55(-1.65%)
Apr 24, 2023	33.07	33.07	32.92	32.98	2,594	-0.15(-0.45%)
Apr 21, 2023	33.16	33.16	33.04	33.12	1,027	-0.32(-0.95%)
Apr 20, 2023	33.57	33.75	33.42	33.44	24,990	-0.17(-0.51%)
Apr 19, 2023	33.65	33.71	33.61	33.61	1,330	-0.41(-1.22%)
Apr 18, 2023	34.17	34.20	34.03	34.03	3,904	-0.10(-0.29%)
Apr 17, 2023	34.15	34.16	34.02	34.13	8,550	+0.40(+1.18%)
Apr 14, 2023	33.81	33.91	33.65	33.73	2,991	-0.23(-0.69%)
Apr 13, 2023	33.90	34.04	33.87	33.96	23,227	+0.48(+1.43%)
Apr 12, 2023	33.74	33.74	33.41	33.48	52,209	-0.50(-1.46%)
Apr 11, 2023	34.09	34.10	33.98	33.98	9,306	+0.22(+0.66%)
Apr 10, 2023	33.71	33.76	33.61	33.76	28,095	-0.10(-0.29%)
Apr 06, 2023	33.70	33.88	33.70	33.85	2,486	+0.29(+0.87%)
Apr 05, 2023	33.76	33.76	33.40	33.56	5,199	-0.19(-0.57%)
Apr 04, 2023	33.70	33.83	33.59	33.76	25,473	-0.14(-0.40%)
Apr 03, 2023	33.81	33.89	33.77	33.89	1,184	+0.08(+0.23%)
Mar 31, 2023	33.96	34.13	33.78	33.81	10,420	-0.15(-0.44%)
Mar 30, 2023	33.86	34.04	33.83	33.97	7,648	+0.38(+1.15%)
Mar 29, 2023	33.41	33.66	33.33	33.58	11,736	+0.11(+0.32%)
Mar 28, 2023	33.21	33.49	33.21	33.47	10,918	+0.68(+2.08%)
Mar 27, 2023	32.69	32.79	32.61	32.79	3,415	-0.20(-0.62%)
Mar 24, 2023	32.87	33.03	32.84	33.00	7,017	-0.19(-0.59%)
Mar 23, 2023	33.36	33.54	33.03	33.19	7,602	+0.55(+1.67%)
Mar 22, 2023	32.71	32.92	32.65	32.65	9,197	+0.13(+0.39%)
Mar 21, 2023	32.53	32.57	32.43	32.52	2,493	+0.32(+1.00%)
Mar 20, 2023	32.12	32.30	32.11	32.20	2,791	-0.09(-0.28%)
Mar 17, 2023	32.22	32.31	32.22	32.29	417	-0.15(-0.47%)
Mar 16, 2023	31.95	32.44	31.95	32.44	3,799	+0.33(+1.03%)
Mar 15, 2023	31.92	32.15	31.70	32.11	47,862	-0.43(-1.32%)
Mar 14, 2023	32.44	32.64	32.39	32.54	4,913	+0.07(+0.21%)
Mar 13, 2023	32.29	32.59	32.25	32.47	2,577	+0.05(+0.15%)
Mar 10, 2023	32.46	32.63	32.33	32.42	6,085	-0.10(-0.30%)
Mar 09, 2023	33.02	33.02	32.44	32.52	19,249	-0.91(-2.71%)
Mar 08, 2023	33.36	33.52	33.34	33.42	6,730	-0.11(-0.32%)
Mar 07, 2023	33.84	33.84	33.32	33.53	27,374	-0.55(-1.60%)
Mar 06, 2023	34.07	34.15	34.00	34.08	36,950	-0.08(-0.23%)
Mar 03, 2023	34.10	34.21	34.10	34.16	34,269	+0.18(+0.52%)
Mar 02, 2023	33.90	34.00	33.90	33.98	23,034	+0.22(+0.66%)

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.