Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2023	31.41	31.45	31.09	31.16	3,613,880	-0.09(-0.29%)
May 26, 2023	30.84	31.43	30.84	31.25	3,800,063	+0.49(+1.58%)
May 25, 2023	31.39	31.48	30.48	30.76	5,863,516	-0.49(-1.55%)
May 24, 2023	31.32	32.59	31.04	31.25	10,442,658	+0.75(+2.47%)
May 23, 2023	31.20	31.57	30.49	30.50	5,311,401	-0.72(-2.32%)
May 22, 2023	31.07	31.41	30.91	31.22	4,063,506	+0.18(+0.57%)
May 19, 2023	31.23	31.44	30.96	31.04	4,271,485	+0.03(+0.10%)
May 18, 2023	30.41	31.03	30.33	31.01	2,827,455	+0.47(+1.52%)
May 17, 2023	30.53	30.70	30.36	30.55	2,572,688	+0.19(+0.62%)
May 16, 2023	30.65	30.88	30.33	30.36	3,729,493	-0.56(-1.83%)
May 15, 2023	30.71	30.96	30.56	30.92	3,109,030	+0.21(+0.68%)
May 12, 2023	30.75	30.87	30.48	30.71	2,660,007	+0.01(+0.03%)
May 11, 2023	30.86	30.91	30.57	30.70	3,677,751	-0.31(-0.99%)
May 10, 2023	31.16	31.24	30.77	31.01	3,670,726	+0.13(+0.42%)
May 09, 2023	30.87	31.05	30.66	30.88	3,351,145	-0.31(-0.98%)
May 08, 2023	31.11	31.29	30.93	31.19	4,619,199	-0.01(-0.03%)
May 05, 2023	31.56	31.57	31.00	31.20	4,045,415	+0.11(+0.35%)
May 04, 2023	31.22	31.39	30.89	31.09	4,899,364	-0.30(-0.95%)
May 03, 2023	32.28	32.37	31.31	31.39	4,590,676	-0.81(-2.52%)
May 02, 2023	32.52	32.67	31.81	32.20	3,715,107	-0.61(-1.87%)
May 01, 2023	32.92	33.10	32.78	32.82	3,360,754	-0.11(-0.33%)
Apr 28, 2023	32.35	32.93	32.35	32.92	3,908,532	+0.47(+1.44%)
Apr 27, 2023	31.83	32.49	31.75	32.46	4,637,716	+0.51(+1.58%)
Apr 26, 2023	32.35	32.43	31.82	31.95	6,198,512	-0.64(-1.98%)
Apr 25, 2023	33.71	34.19	32.52	32.60	7,773,531	-0.76(-2.29%)
Apr 24, 2023	33.30	33.57	33.19	33.36	6,656,048	+0.06(+0.18%)
Apr 21, 2023	33.65	33.65	33.10	33.30	17,833,082	-0.38(-1.12%)
Apr 20, 2023	33.33	33.72	33.29	33.68	3,652,288	-0.02(-0.06%)
Apr 19, 2023	33.84	33.96	33.53	33.70	5,126,108	-0.50(-1.45%)
Apr 18, 2023	34.56	34.63	34.00	34.19	3,730,495	-0.24(-0.69%)
Apr 17, 2023	34.27	34.63	34.24	34.43	3,497,997	-0.04(-0.11%)
Apr 14, 2023	34.59	34.96	34.20	34.47	2,598,557	-0.15(-0.43%)
Apr 13, 2023	34.57	34.73	34.15	34.62	3,270,454	+0.19(+0.55%)
Apr 12, 2023	34.91	34.95	34.40	34.43	3,024,101	-0.24(-0.69%)
Apr 11, 2023	34.72	34.93	34.66	34.67	3,115,597	+0.10(+0.29%)
Apr 10, 2023	33.60	34.58	33.60	34.57	4,589,858	+0.77(+2.29%)
Apr 06, 2023	33.73	33.99	33.61	33.80	3,132,521	-0.16(-0.47%)
Apr 05, 2023	33.89	34.22	33.74	33.96	4,057,972	-0.17(-0.49%)
Apr 04, 2023	34.66	34.67	33.99	34.12	3,314,178	-0.52(-1.49%)
Apr 03, 2023	34.82	34.90	34.37	34.64	4,928,818	-0.33(-0.94%)
Mar 31, 2023	34.69	35.07	34.62	34.97	4,300,707	+0.46(+1.32%)
Mar 30, 2023	34.36	34.72	34.18	34.51	3,896,961	+0.46(+1.34%)
Mar 29, 2023	33.62	34.19	33.51	34.05	3,715,827	+0.80(+2.41%)
Mar 28, 2023	33.05	33.33	32.95	33.25	3,869,900	+0.20(+0.60%)
Mar 27, 2023	33.43	33.60	32.99	33.05	3,907,591	+0.50(+1.52%)
Mar 24, 2023	32.12	32.58	31.82	32.56	3,614,025	+0.19(+0.58%)
Mar 23, 2023	32.58	33.16	32.09	32.37	4,006,425	-0.11(-0.34%)
Mar 22, 2023	33.45	33.47	32.47	32.48	4,176,094	-0.89(-2.67%)
Mar 21, 2023	33.26	33.57	33.09	33.37	2,903,711	+0.44(+1.32%)
Mar 20, 2023	32.72	33.22	32.47	32.93	4,420,879	+0.41(+1.25%)
Mar 17, 2023	32.90	32.97	32.42	32.53	6,709,568	-0.51(-1.53%)
Mar 16, 2023	32.18	33.09	32.16	33.03	3,655,117	+0.52(+1.58%)
Mar 15, 2023	32.65	32.84	32.23	32.52	3,376,995	-0.74(-2.23%)
Mar 14, 2023	33.38	33.56	32.86	33.26	4,237,407	+0.49(+1.48%)
Mar 13, 2023	32.50	33.10	32.35	32.78	3,700,325	-0.19(-0.57%)
Mar 10, 2023	33.52	33.64	32.72	32.96	3,286,912	-0.68(-2.03%)
Mar 09, 2023	34.18	34.36	33.53	33.65	3,436,935	-0.43(-1.25%)
Mar 08, 2023	34.22	34.52	33.85	34.07	3,936,438	-0.06(-0.17%)
Mar 07, 2023	35.24	35.24	33.62	34.13	5,739,894	-1.02(-2.90%)
Mar 06, 2023	35.15	35.69	34.94	35.16	6,030,048	+0.20(+0.57%)
Mar 03, 2023	34.49	35.09	34.25	34.96	5,233,720	+0.75(+2.20%)
Mar 02, 2023	33.74	34.30	33.66	34.20	3,884,144	+0.18(+0.52%)

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.