Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	36.16	36.16	35.30	35.78	878,102	-0.43(-1.17%)
May 30, 2023	36.48	36.68	36.16	36.20	350,112	-0.10(-0.27%)
May 26, 2023	35.68	36.39	35.65	36.30	405,053	+0.56(+1.58%)
May 25, 2023	35.99	36.14	35.21	35.74	500,948	-0.42(-1.15%)
May 24, 2023	36.82	36.82	35.77	36.15	906,265	-0.64(-1.75%)
May 23, 2023	36.54	37.08	36.03	36.79	303,659	+0.37(+1.00%)
May 22, 2023	36.74	36.76	36.05	36.43	374,292	-0.25(-0.67%)
May 19, 2023	37.28	37.41	36.27	36.67	415,815	-0.34(-0.91%)
May 18, 2023	36.74	37.10	36.48	37.01	510,771	+0.19(+0.51%)
May 17, 2023	36.18	37.00	36.15	36.82	210,418	+0.74(+2.05%)
May 16, 2023	36.45	36.49	35.94	36.08	241,797	-0.71(-1.93%)
May 15, 2023	36.67	36.95	36.40	36.79	320,164	+0.21(+0.57%)
May 12, 2023	37.41	37.63	36.05	36.59	541,075	-0.50(-1.36%)
May 11, 2023	36.39	37.14	36.26	37.09	602,912	+0.34(+0.91%)
May 10, 2023	38.14	38.28	36.23	36.75	360,525	-0.71(-1.90%)
May 09, 2023	34.88	37.54	34.79	37.47	3,111,670	+2.39(+6.82%)
May 08, 2023	35.51	35.62	34.82	35.07	272,000	-0.35(-0.98%)
May 05, 2023	35.28	35.69	34.93	35.42	306,714	+0.69(+1.99%)
May 04, 2023	34.98	34.98	33.99	34.73	480,891	-0.32(-0.90%)
May 03, 2023	36.31	36.33	34.91	35.04	610,219	-1.26(-3.46%)
May 02, 2023	35.77	36.95	34.46	36.30	699,413	-1.53(-4.05%)
May 01, 2023	37.65	38.57	37.42	37.83	376,264	+0.14(+0.37%)
Apr 28, 2023	37.13	37.87	37.13	37.69	181,740	+0.43(+1.17%)
Apr 27, 2023	36.80	37.29	36.66	37.26	156,430	+0.63(+1.73%)
Apr 26, 2023	36.75	36.80	36.37	36.63	247,757	-0.55(-1.49%)
Apr 25, 2023	37.28	37.66	36.99	37.18	299,210	-0.53(-1.42%)
Apr 24, 2023	37.42	37.96	37.42	37.71	183,789	+0.38(+1.01%)
Apr 21, 2023	37.86	37.87	37.18	37.34	114,556	-0.60(-1.59%)
Apr 20, 2023	37.89	38.04	37.58	37.94	193,299	-0.04(-0.10%)
Apr 19, 2023	37.66	38.20	37.36	37.98	393,708	+0.11(+0.29%)
Apr 18, 2023	38.34	38.48	37.60	37.87	155,576	-0.43(-1.11%)
Apr 17, 2023	38.18	38.53	37.96	38.30	257,636	+0.14(+0.36%)
Apr 14, 2023	38.52	38.96	38.01	38.16	148,473	-0.38(-0.98%)
Apr 13, 2023	38.76	38.95	38.11	38.53	174,010	-0.21(-0.54%)
Apr 12, 2023	38.35	38.97	38.08	38.74	198,116	+0.74(+1.95%)
Apr 11, 2023	38.45	38.66	37.96	38.00	246,971	-0.28(-0.72%)
Apr 10, 2023	37.93	38.68	37.93	38.28	505,380	+0.17(+0.44%)
Apr 06, 2023	38.84	38.84	37.97	38.11	304,317	-0.56(-1.46%)
Apr 05, 2023	38.92	38.99	38.14	38.67	473,917	-0.39(-0.99%)
Apr 04, 2023	40.72	40.72	38.74	39.06	372,299	-1.68(-4.13%)
Apr 03, 2023	40.61	41.39	40.38	40.74	741,755	+0.13(+0.32%)
Mar 31, 2023	40.27	40.71	40.13	40.61	1,139,580	+0.57(+1.43%)
Mar 30, 2023	40.24	40.28	39.52	40.04	271,920	+0.21(+0.52%)
Mar 29, 2023	40.20	40.23	39.43	39.83	290,645	+0.07(+0.17%)
Mar 28, 2023	39.55	40.21	39.55	39.76	161,128	-0.01(-0.02%)
Mar 27, 2023	39.94	40.38	39.66	39.77	284,445	+0.45(+1.15%)
Mar 24, 2023	38.51	39.53	38.39	39.32	251,399	+0.30(+0.76%)
Mar 23, 2023	39.50	40.12	38.27	39.02	306,162	-0.58(-1.47%)
Mar 22, 2023	40.31	40.40	39.55	39.60	221,644	-0.80(-1.98%)
Mar 21, 2023	40.87	41.22	40.30	40.40	410,464	+0.18(+0.44%)
Mar 20, 2023	39.98	40.72	39.98	40.22	493,894	+0.77(+1.95%)
Mar 17, 2023	39.25	39.50	38.78	39.45	1,308,786	-0.09(-0.22%)
Mar 16, 2023	38.82	40.19	38.59	39.54	438,965	+0.13(+0.33%)
Mar 15, 2023	39.14	39.41	38.43	39.41	413,366	-0.82(-2.03%)
Mar 14, 2023	40.89	40.95	39.77	40.23	260,712	+0.41(+1.04%)
Mar 13, 2023	39.52	40.10	39.30	39.82	660,408	-0.51(-1.27%)
Mar 10, 2023	41.12	41.32	39.78	40.33	418,151	-1.07(-2.59%)
Mar 09, 2023	42.23	42.27	41.17	41.40	223,014	-0.65(-1.55%)
Mar 08, 2023	42.38	42.65	41.58	42.06	255,947	-0.10(-0.23%)
Mar 07, 2023	42.44	42.62	41.78	42.15	218,709	-0.18(-0.42%)
Mar 06, 2023	42.64	42.99	41.76	42.33	340,625	-0.54(-1.26%)
Mar 03, 2023	42.73	43.39	42.31	42.87	278,492	+0.29(+0.67%)
Mar 02, 2023	43.21	43.21	42.59	42.59	272,408	-0.62(-1.44%)

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.