Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	36.30	36.55	35.03	35.48	724,140	-1.30(-3.54%)
May 30, 2023	36.86	37.12	36.06	36.78	441,958	-0.02(-0.05%)
May 26, 2023	35.98	36.84	35.30	36.80	352,826	+0.81(+2.24%)
May 25, 2023	35.68	36.57	35.42	36.00	469,736	-0.06(-0.16%)
May 24, 2023	36.55	36.55	35.60	36.05	736,129	-0.60(-1.64%)
May 23, 2023	35.94	37.57	35.02	36.66	767,674	+0.77(+2.14%)
May 22, 2023	34.92	35.95	34.30	35.89	442,559	+1.44(+4.17%)
May 19, 2023	35.50	35.56	34.09	34.45	583,855	-0.55(-1.58%)
May 18, 2023	34.72	35.30	34.18	35.01	705,003	+0.25(+0.73%)
May 17, 2023	32.86	34.92	32.55	34.75	793,344	+2.67(+8.33%)
May 16, 2023	32.88	34.45	32.07	32.08	456,319	-0.51(-1.58%)
May 15, 2023	31.70	32.77	31.56	32.60	439,167	+1.03(+3.26%)
May 12, 2023	31.66	31.66	30.84	31.57	344,620	+0.18(+0.59%)
May 11, 2023	31.49	31.88	31.03	31.38	452,892	-0.55(-1.73%)
May 10, 2023	33.03	33.20	31.61	31.94	525,836	-0.34(-1.05%)
May 09, 2023	32.42	32.61	31.81	32.28	414,589	-0.44(-1.34%)
May 08, 2023	34.55	34.81	32.65	32.71	408,669	-1.32(-3.88%)
May 05, 2023	33.29	34.30	32.66	34.03	988,275	+2.41(+7.62%)
May 04, 2023	32.01	32.63	30.13	31.63	1,028,643	-1.35(-4.09%)
May 03, 2023	33.81	34.74	32.86	32.98	599,790	-0.75(-2.22%)
May 02, 2023	34.78	34.88	32.70	33.72	1,024,458	-1.38(-3.93%)
May 01, 2023	35.35	35.68	35.04	35.10	565,542	-0.37(-1.04%)
Apr 28, 2023	35.39	35.96	35.30	35.47	614,916	+0.13(+0.36%)
Apr 27, 2023	35.04	35.47	34.78	35.35	648,182	+0.61(+1.76%)
Apr 26, 2023	34.65	35.47	34.53	34.73	515,692	+0.49(+1.42%)
Apr 25, 2023	34.69	35.57	34.18	34.25	754,024	-1.20(-3.40%)
Apr 24, 2023	35.60	36.07	35.17	35.45	415,975	-0.27(-0.76%)
Apr 21, 2023	36.04	36.06	35.21	35.72	673,573	-0.43(-1.18%)
Apr 20, 2023	36.30	36.73	35.92	36.15	489,554	-0.73(-1.98%)
Apr 19, 2023	35.62	37.36	35.50	36.88	1,076,719	+1.22(+3.43%)
Apr 18, 2023	36.44	36.44	35.39	35.66	798,591	-0.85(-2.31%)
Apr 17, 2023	35.14	36.58	34.73	36.50	575,657	+1.10(+3.10%)
Apr 14, 2023	36.78	36.83	34.90	35.40	508,564	-0.71(-1.96%)
Apr 13, 2023	35.22	36.31	34.72	36.11	677,396	+1.07(+3.05%)
Apr 12, 2023	35.41	35.68	34.79	35.04	465,830	-0.04(-0.11%)
Apr 11, 2023	35.83	35.83	35.04	35.08	518,802	-0.44(-1.23%)
Apr 10, 2023	35.45	36.22	35.21	35.52	630,066	-0.14(-0.38%)
Apr 06, 2023	35.08	35.76	34.98	35.66	597,905	+0.72(+2.06%)
Apr 05, 2023	34.51	35.06	34.27	34.94	572,637	-0.24(-0.69%)
Apr 04, 2023	36.06	36.24	34.38	35.18	754,809	-0.65(-1.82%)
Apr 03, 2023	35.65	36.08	35.16	35.83	952,179	+0.48(+1.35%)
Mar 31, 2023	35.01	35.46	34.75	35.36	820,881	+0.77(+2.22%)
Mar 30, 2023	35.51	35.53	34.20	34.59	652,670	-0.37(-1.06%)
Mar 29, 2023	35.54	35.62	34.64	34.96	789,375	+0.14(+0.39%)
Mar 28, 2023	34.90	35.35	34.31	34.82	542,090	-0.16(-0.44%)
Mar 27, 2023	36.05	36.45	34.93	34.98	631,822	+0.00(+0.00%)
Mar 24, 2023	33.64	35.02	33.43	34.98	611,726	+0.77(+2.24%)
Mar 23, 2023	35.14	35.14	33.90	34.21	941,816	-0.62(-1.78%)
Mar 22, 2023	37.11	37.11	34.81	34.83	673,074	-2.39(-6.42%)
Mar 21, 2023	37.61	38.10	36.89	37.22	746,723	+1.32(+3.68%)
Mar 20, 2023	36.39	37.55	35.71	35.90	816,463	+1.11(+3.18%)
Mar 17, 2023	36.62	36.68	34.57	34.79	1,497,014	-2.64(-7.06%)
Mar 16, 2023	35.66	38.40	34.49	37.43	1,112,885	+1.28(+3.55%)
Mar 15, 2023	36.18	37.48	35.56	36.15	1,369,658	-1.55(-4.12%)
Mar 14, 2023	39.91	40.42	37.21	37.71	1,699,177	-0.89(-2.32%)
Mar 13, 2023	39.20	39.92	35.94	38.60	1,791,832	-2.66(-6.45%)
Mar 10, 2023	40.95	42.33	39.50	41.26	1,209,095	-0.74(-1.76%)
Mar 09, 2023	44.86	44.86	41.95	42.00	698,640	-3.38(-7.45%)
Mar 08, 2023	45.59	45.64	44.73	45.38	780,801	-0.15(-0.32%)
Mar 07, 2023	47.47	47.47	45.45	45.53	1,106,323	-2.27(-4.76%)
Mar 06, 2023	47.43	48.37	47.43	47.80	505,026	+0.28(+0.59%)
Mar 03, 2023	46.56	47.52	46.08	47.52	402,527	+1.12(+2.41%)
Mar 02, 2023	46.74	46.91	45.95	46.40	516,334	-0.79(-1.68%)

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.