Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	34.34	34.46	34.15	34.26	601,258	-0.70(-2.01%)
May 30, 2023	34.91	34.98	34.68	34.97	551,394	-0.44(-1.25%)
May 26, 2023	35.58	35.69	35.26	35.41	322,765	-0.01(-0.03%)
May 25, 2023	35.65	35.65	35.13	35.42	321,726	-0.67(-1.85%)
May 24, 2023	36.20	36.34	35.86	36.09	346,575	-0.01(-0.03%)
May 23, 2023	35.96	36.45	35.96	36.10	468,698	+0.31(+0.86%)
May 22, 2023	35.77	36.04	35.73	35.79	286,591	-0.08(-0.22%)
May 19, 2023	35.90	36.13	35.72	35.87	269,512	+0.21(+0.60%)
May 18, 2023	35.40	35.67	35.14	35.65	343,122	+0.13(+0.35%)
May 17, 2023	35.29	35.68	35.03	35.53	572,045	+0.57(+1.63%)
May 16, 2023	35.63	35.74	34.92	34.96	275,418	-0.80(-2.24%)
May 15, 2023	35.68	35.94	35.48	35.76	342,432	+0.24(+0.68%)
May 12, 2023	35.66	35.90	35.33	35.52	301,358	+0.00(+0.00%)
May 11, 2023	35.46	35.59	35.17	35.52	318,594	-0.42(-1.18%)
May 10, 2023	36.45	36.48	35.67	35.94	502,452	-0.32(-0.88%)
May 09, 2023	35.89	36.49	35.83	36.26	478,565	-0.02(-0.05%)
May 08, 2023	36.71	36.84	36.24	36.28	320,321	+0.04(+0.11%)
May 05, 2023	36.00	36.47	36.00	36.24	530,586	+1.01(+2.88%)
May 04, 2023	35.43	35.79	35.10	35.23	399,292	-0.21(-0.60%)
May 03, 2023	35.57	35.86	35.41	35.44	394,063	-0.54(-1.50%)
May 02, 2023	37.02	37.02	35.67	35.98	1,043,449	-1.57(-4.19%)
May 01, 2023	37.58	37.96	37.40	37.56	408,535	-0.40(-1.04%)
Apr 28, 2023	37.25	38.13	37.14	37.95	379,679	+0.66(+1.76%)
Apr 27, 2023	37.15	37.42	36.94	37.30	358,052	+0.08(+0.21%)
Apr 26, 2023	37.51	37.76	37.03	37.22	284,766	-0.35(-0.93%)
Apr 25, 2023	37.92	37.95	37.37	37.57	225,243	-0.67(-1.74%)
Apr 24, 2023	37.66	38.38	37.63	38.23	266,242	+0.50(+1.33%)
Apr 21, 2023	37.97	37.98	37.60	37.73	233,163	-0.17(-0.46%)
Apr 20, 2023	37.68	37.90	37.54	37.90	334,992	-0.25(-0.66%)
Apr 19, 2023	38.05	38.20	37.86	38.15	277,058	-0.24(-0.63%)
Apr 18, 2023	38.20	38.49	38.08	38.40	273,859	+0.09(+0.23%)
Apr 17, 2023	38.62	38.68	38.20	38.31	303,033	-0.39(-1.00%)
Apr 14, 2023	38.68	38.88	38.48	38.69	331,864	+0.05(+0.12%)
Apr 13, 2023	38.46	38.72	38.32	38.65	634,817	+0.33(+0.86%)
Apr 12, 2023	38.50	38.60	38.22	38.32	226,764	+0.14(+0.35%)
Apr 11, 2023	38.02	38.36	37.89	38.18	291,134	+0.37(+0.97%)
Apr 10, 2023	37.55	38.12	37.55	37.82	258,596	+0.20(+0.54%)
Apr 06, 2023	38.03	38.03	37.58	37.61	487,355	-0.41(-1.07%)
Apr 05, 2023	37.67	38.02	37.35	38.02	855,030	+0.37(+0.97%)
Apr 04, 2023	38.29	38.29	37.34	37.65	473,346	-0.54(-1.42%)
Apr 03, 2023	37.94	38.36	37.84	38.19	969,009	+1.75(+4.79%)
Mar 31, 2023	36.37	36.51	36.26	36.45	444,899	+0.12(+0.32%)
Mar 30, 2023	36.45	36.47	36.15	36.33	853,010	+0.25(+0.70%)
Mar 29, 2023	35.97	36.11	35.80	36.08	486,759	+0.50(+1.41%)
Mar 28, 2023	35.01	35.76	34.98	35.58	723,643	+0.49(+1.40%)
Mar 27, 2023	34.70	35.26	34.52	35.09	834,832	+0.73(+2.14%)
Mar 24, 2023	33.81	34.49	33.61	34.35	979,418	-0.13(-0.36%)
Mar 23, 2023	35.25	35.38	34.18	34.48	863,785	-0.48(-1.38%)
Mar 22, 2023	35.56	35.77	34.92	34.96	1,691,291	-0.55(-1.55%)
Mar 21, 2023	35.09	35.59	35.02	35.51	803,925	+1.12(+3.26%)
Mar 20, 2023	33.85	34.56	33.82	34.39	1,514,430	+0.69(+2.03%)
Mar 17, 2023	33.99	34.24	33.42	33.70	1,200,659	-0.48(-1.41%)
Mar 16, 2023	33.25	34.25	33.00	34.19	1,802,479	+0.16(+0.48%)
Mar 15, 2023	34.53	34.61	33.43	34.02	1,728,741	-1.94(-5.39%)
Mar 14, 2023	35.83	36.68	35.45	35.96	1,098,470	+0.27(+0.76%)
Mar 13, 2023	35.64	36.37	35.07	35.69	3,141,737	-0.80(-2.20%)
Mar 10, 2023	36.97	37.35	36.33	36.49	1,672,935	-0.41(-1.10%)
Mar 09, 2023	37.50	37.96	36.86	36.90	486,517	-0.47(-1.27%)
Mar 08, 2023	37.53	37.88	37.07	37.37	1,948,594	-0.24(-0.64%)
Mar 07, 2023	38.14	38.16	37.49	37.61	484,813	-0.69(-1.79%)
Mar 06, 2023	38.15	38.36	37.99	38.30	446,060	+0.04(+0.10%)
Mar 03, 2023	37.46	38.41	37.39	38.26	318,221	+0.41(+1.10%)
Mar 02, 2023	37.45	37.96	37.35	37.85	305,963	+0.32(+0.85%)

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.