Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	39.33	39.48	39.10	39.41	21,832	-0.01(-0.03%)
May 30, 2023	39.90	39.90	39.42	39.42	3,811	+0.08(+0.20%)
May 26, 2023	38.65	39.42	38.65	39.34	14,215	+0.85(+2.20%)
May 25, 2023	38.46	38.66	38.37	38.49	2,676	+0.43(+1.13%)
May 24, 2023	38.06	38.16	37.88	38.06	3,273	-0.09(-0.24%)
May 23, 2023	38.54	38.58	38.14	38.15	2,932	-0.61(-1.57%)
May 22, 2023	38.64	38.94	38.64	38.76	2,958	+0.14(+0.36%)
May 19, 2023	38.73	38.73	38.50	38.62	3,513	-0.09(-0.23%)
May 18, 2023	38.22	38.71	38.22	38.71	4,626	+0.51(+1.33%)
May 17, 2023	37.79	38.28	37.79	38.20	4,535	+0.46(+1.21%)
May 16, 2023	37.80	37.84	37.69	37.74	14,595	-0.32(-0.84%)
May 15, 2023	37.66	38.06	37.64	38.06	12,860	+0.36(+0.96%)
May 12, 2023	37.65	37.70	37.46	37.70	5,605	-0.15(-0.41%)
May 11, 2023	37.79	37.88	37.74	37.85	7,982	-0.12(-0.31%)
May 10, 2023	37.83	37.97	37.56	37.97	7,843	+0.39(+1.05%)
May 09, 2023	37.54	37.63	37.54	37.58	3,176	-0.23(-0.62%)
May 08, 2023	37.64	37.81	37.57	37.81	7,885	+0.17(+0.45%)
May 05, 2023	37.25	37.64	37.25	37.64	12,460	+0.63(+1.70%)
May 04, 2023	37.14	37.15	36.85	37.02	17,480	-0.10(-0.27%)
May 03, 2023	37.26	37.47	37.12	37.12	5,465	-0.17(-0.45%)
May 02, 2023	37.18	37.28	37.15	37.28	2,278	-0.45(-1.19%)
May 01, 2023	37.60	37.81	37.56	37.73	16,358	+0.18(+0.48%)
Apr 28, 2023	37.27	37.55	37.26	37.55	2,357	+0.17(+0.45%)
Apr 27, 2023	36.86	37.38	36.86	37.38	3,690	+0.85(+2.32%)
Apr 26, 2023	36.54	36.79	36.44	36.54	4,954	+0.04(+0.10%)
Apr 25, 2023	37.01	37.01	36.47	36.50	13,856	-0.81(-2.18%)
Apr 24, 2023	37.12	37.31	37.12	37.31	2,122	-0.03(-0.08%)
Apr 21, 2023	37.20	37.36	37.15	37.34	3,684	+0.10(+0.28%)
Apr 20, 2023	37.35	37.49	37.24	37.24	15,297	-0.26(-0.69%)
Apr 19, 2023	37.33	37.54	37.27	37.50	4,431	-0.08(-0.22%)
Apr 18, 2023	37.74	37.74	37.48	37.58	6,609	+0.02(+0.04%)
Apr 17, 2023	37.41	37.56	37.40	37.56	2,534	+0.10(+0.28%)
Apr 14, 2023	37.65	37.65	37.26	37.46	4,289	-0.13(-0.34%)
Apr 13, 2023	37.25	37.59	37.25	37.59	1,486	+0.61(+1.65%)
Apr 12, 2023	37.43	37.43	36.98	36.98	2,566	-0.14(-0.37%)
Apr 11, 2023	37.15	37.24	37.07	37.11	15,223	-0.11(-0.30%)
Apr 10, 2023	36.91	37.22	36.73	37.22	4,350	+0.18(+0.48%)
Apr 06, 2023	36.68	37.10	36.68	37.05	8,722	+0.04(+0.12%)
Apr 05, 2023	37.14	37.14	36.91	37.00	1,963	-0.31(-0.83%)
Apr 04, 2023	37.62	37.62	37.27	37.31	6,012	-0.22(-0.57%)
Apr 03, 2023	37.48	37.53	37.27	37.53	5,355	-0.04(-0.10%)
Mar 31, 2023	37.16	37.56	37.16	37.56	4,554	+0.66(+1.78%)
Mar 30, 2023	36.92	36.92	36.80	36.91	2,326	+0.28(+0.77%)
Mar 29, 2023	36.48	36.66	36.41	36.62	4,875	+0.51(+1.41%)
Mar 28, 2023	36.11	36.12	36.01	36.11	3,750	-0.25(-0.70%)
Mar 27, 2023	36.49	36.49	36.25	36.37	2,797	+0.08(+0.21%)
Mar 24, 2023	36.07	36.31	35.92	36.29	22,781	+0.04(+0.10%)
Mar 23, 2023	36.68	36.68	36.02	36.25	3,655	+0.28(+0.77%)
Mar 22, 2023	36.41	36.51	35.98	35.98	1,676,291	-0.53(-1.45%)
Mar 21, 2023	36.17	36.56	36.17	36.51	4,907	+0.59(+1.64%)
Mar 20, 2023	35.76	35.93	35.76	35.92	2,502	+0.16(+0.45%)
Mar 17, 2023	36.06	36.06	35.64	35.76	2,016	-0.36(-1.01%)
Mar 16, 2023	35.42	36.12	35.42	36.12	641	+0.80(+2.27%)
Mar 15, 2023	34.85	35.40	34.85	35.32	5,026	-0.08(-0.23%)
Mar 14, 2023	35.36	35.47	35.06	35.40	8,100	+0.50(+1.43%)
Mar 13, 2023	34.30	35.11	34.30	34.90	2,029	+0.32(+0.92%)
Mar 10, 2023	34.91	35.01	34.55	34.58	4,521	-0.82(-2.31%)
Mar 09, 2023	36.23	36.23	35.31	35.40	3,597	-0.66(-1.82%)
Mar 08, 2023	35.81	36.06	35.81	36.06	7,656	+0.16(+0.43%)
Mar 07, 2023	36.33	36.33	35.82	35.90	6,704	-0.44(-1.20%)
Mar 06, 2023	36.55	36.75	36.29	36.34	4,987	-0.06(-0.17%)
Mar 03, 2023	35.92	36.40	35.92	36.40	110,810	+0.58(+1.62%)
Mar 02, 2023	35.33	35.82	35.23	35.82	8,350	+0.37(+1.04%)

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.