Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	40.27	40.27	40.11	40.15	76,676	-0.32(-0.78%)
May 30, 2023	40.79	40.79	40.32	40.46	95,400	+0.00(+0.00%)
May 26, 2023	40.05	40.54	40.04	40.46	32,730	+0.59(+1.49%)
May 25, 2023	39.86	40.01	39.64	39.87	40,376	+0.32(+0.80%)
May 24, 2023	39.67	39.71	39.48	39.55	38,337	-0.33(-0.82%)
May 23, 2023	40.18	40.22	39.87	39.88	24,665	-0.44(-1.08%)
May 22, 2023	40.39	40.47	40.20	40.31	36,139	-0.02(-0.05%)
May 19, 2023	40.47	40.51	40.23	40.33	21,121	-0.10(-0.24%)
May 18, 2023	40.01	40.44	39.98	40.43	40,394	+0.43(+1.06%)
May 17, 2023	39.71	40.04	39.57	40.01	44,914	+0.52(+1.33%)
May 16, 2023	39.59	39.67	39.48	39.48	57,544	-0.26(-0.65%)
May 15, 2023	39.66	39.80	39.54	39.74	24,188	+0.16(+0.40%)
May 12, 2023	39.75	39.75	39.35	39.58	46,072	+0.00(+0.00%)
May 11, 2023	39.54	39.62	39.40	39.58	18,936	-0.07(-0.17%)
May 10, 2023	39.79	39.79	39.38	39.65	24,625	+0.13(+0.33%)
May 09, 2023	39.47	39.64	39.47	39.52	68,934	-0.17(-0.42%)
May 08, 2023	39.88	39.88	39.65	39.69	18,640	-0.03(-0.07%)
May 05, 2023	39.44	39.86	39.44	39.72	41,334	+0.73(+1.88%)
May 04, 2023	39.30	39.30	38.91	38.99	25,596	-0.31(-0.78%)
May 03, 2023	39.87	39.87	39.30	39.30	23,807	-0.30(-0.75%)
May 02, 2023	39.85	39.87	39.31	39.59	41,852	-0.41(-1.01%)
May 01, 2023	40.01	40.16	39.96	40.00	40,413	+0.01(+0.02%)
Apr 28, 2023	39.55	39.99	39.55	39.99	29,208	+0.34(+0.85%)
Apr 27, 2023	39.09	39.65	39.09	39.65	21,032	+0.65(+1.68%)
Apr 26, 2023	39.24	39.31	38.91	39.00	25,830	-0.14(-0.35%)
Apr 25, 2023	39.54	39.58	39.14	39.14	72,099	-0.67(-1.69%)
Apr 24, 2023	39.71	39.86	39.64	39.81	55,485	+0.03(+0.09%)
Apr 21, 2023	39.79	39.83	39.60	39.78	22,292	-0.00(-0.01%)
Apr 20, 2023	39.66	40.00	39.65	39.78	61,928	-0.24(-0.59%)
Apr 19, 2023	39.85	40.06	39.83	40.02	35,753	-0.07(-0.18%)
Apr 18, 2023	40.18	40.18	39.97	40.09	30,119	+0.15(+0.38%)
Apr 17, 2023	39.92	39.94	39.69	39.94	28,169	+0.15(+0.37%)
Apr 14, 2023	39.83	39.99	39.63	39.79	26,357	-0.14(-0.35%)
Apr 13, 2023	39.56	39.98	39.50	39.93	50,799	+0.41(+1.03%)
Apr 12, 2023	39.83	39.83	39.45	39.52	34,127	-0.03(-0.08%)
Apr 11, 2023	39.57	39.72	39.53	39.55	17,902	+0.05(+0.13%)
Apr 10, 2023	39.13	39.52	39.13	39.50	24,568	+0.13(+0.33%)
Apr 06, 2023	39.13	39.44	39.13	39.37	19,630	+0.05(+0.13%)
Apr 05, 2023	39.45	39.45	39.15	39.32	34,416	-0.17(-0.43%)
Apr 04, 2023	39.92	39.92	39.40	39.49	23,917	-0.46(-1.14%)
Apr 03, 2023	39.77	39.95	39.69	39.95	30,969	+0.21(+0.52%)
Mar 31, 2023	39.42	39.76	39.36	39.74	24,486	+0.52(+1.34%)
Mar 30, 2023	39.30	39.30	39.09	39.22	19,495	+0.23(+0.58%)
Mar 29, 2023	38.79	39.03	38.77	38.99	26,469	+0.56(+1.47%)
Mar 28, 2023	38.39	38.50	38.27	38.42	20,160	+0.02(+0.05%)
Mar 27, 2023	38.54	38.59	38.34	38.40	16,989	+0.10(+0.26%)
Mar 24, 2023	37.86	38.31	37.68	38.31	47,154	+0.16(+0.41%)
Mar 23, 2023	38.35	38.72	37.88	38.15	57,296	+0.09(+0.23%)
Mar 22, 2023	38.75	38.95	38.03	38.06	54,703	-0.59(-1.54%)
Mar 21, 2023	38.61	38.77	38.39	38.65	36,938	+0.52(+1.35%)
Mar 20, 2023	37.90	38.19	37.90	38.14	24,841	+0.39(+1.05%)
Mar 17, 2023	38.04	38.12	37.62	37.74	26,424	-0.53(-1.39%)
Mar 16, 2023	37.46	38.35	37.46	38.27	34,228	+0.63(+1.68%)
Mar 15, 2023	37.52	37.66	37.15	37.64	40,206	-0.64(-1.68%)
Mar 14, 2023	38.27	38.48	37.87	38.28	80,656	+0.67(+1.78%)
Mar 13, 2023	37.49	38.05	37.21	37.61	28,165	-0.39(-1.04%)
Mar 10, 2023	38.49	38.70	37.89	38.01	30,860	-0.58(-1.51%)
Mar 09, 2023	39.46	39.47	38.59	38.59	229,976	-0.68(-1.73%)
Mar 08, 2023	39.33	39.33	39.04	39.27	28,437	+0.00(+0.01%)
Mar 07, 2023	39.82	39.87	39.22	39.27	20,426	-0.60(-1.50%)
Mar 06, 2023	40.07	40.08	39.83	39.86	47,210	-0.04(-0.09%)
Mar 03, 2023	39.50	39.93	39.47	39.90	16,295	+0.55(+1.39%)
Mar 02, 2023	38.90	39.47	38.90	39.35	25,263	+0.28(+0.71%)

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.