Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	38.97	39.19	38.43	39.11	3,580,479	+0.08(+0.20%)
May 30, 2023	39.10	39.52	38.85	39.03	2,692,190	-0.14(-0.35%)
May 26, 2023	38.73	39.45	38.73	39.17	1,664,594	+0.52(+1.33%)
May 25, 2023	38.15	38.98	38.15	38.66	1,832,020	+0.44(+1.14%)
May 24, 2023	37.86	38.41	37.75	38.22	1,901,576	+0.12(+0.31%)
May 23, 2023	38.98	39.07	38.05	38.10	3,298,734	-1.12(-2.85%)
May 22, 2023	39.08	39.46	38.99	39.22	3,697,424	+0.05(+0.13%)
May 19, 2023	39.59	39.62	38.84	39.17	3,349,241	-0.46(-1.15%)
May 18, 2023	38.23	39.72	38.13	39.63	2,883,742	+1.30(+3.39%)
May 17, 2023	37.80	38.45	37.59	38.33	2,114,551	+0.84(+2.25%)
May 16, 2023	37.41	37.94	37.10	37.49	5,157,180	+0.16(+0.42%)
May 15, 2023	36.89	37.45	36.59	37.33	4,858,707	+0.55(+1.50%)
May 12, 2023	36.96	37.09	36.37	36.78	3,294,051	+0.03(+0.08%)
May 11, 2023	36.05	36.93	35.81	36.75	4,878,614	+0.54(+1.50%)
May 10, 2023	35.83	36.42	35.40	36.20	3,551,861	+0.80(+2.26%)
May 09, 2023	34.94	35.58	33.39	35.40	3,730,467	+1.63(+4.83%)
May 08, 2023	34.66	34.78	33.75	33.77	4,082,539	-0.59(-1.72%)
May 05, 2023	33.85	34.57	33.46	34.37	1,464,837	+1.07(+3.20%)
May 04, 2023	33.43	33.70	33.12	33.30	1,984,526	-0.20(-0.59%)
May 03, 2023	33.80	34.16	33.46	33.50	2,053,911	-0.11(-0.32%)
May 02, 2023	34.25	34.39	33.32	33.61	1,730,499	-0.85(-2.47%)
May 01, 2023	34.28	34.68	34.19	34.45	2,413,458	+0.18(+0.52%)
Apr 28, 2023	33.91	34.29	33.66	34.28	5,371,900	+0.34(+0.99%)
Apr 27, 2023	33.25	33.95	33.08	33.94	2,376,393	+0.89(+2.69%)
Apr 26, 2023	33.64	33.90	32.96	33.05	2,927,509	-0.61(-1.82%)
Apr 25, 2023	34.22	34.22	33.60	33.66	1,671,977	-0.78(-2.27%)
Apr 24, 2023	35.05	35.05	34.20	34.44	3,063,186	-0.63(-1.80%)
Apr 21, 2023	34.74	35.10	34.40	35.08	1,418,786	+0.41(+1.17%)
Apr 20, 2023	34.46	34.93	34.46	34.67	1,784,215	-0.02(-0.06%)
Apr 19, 2023	35.00	35.00	34.43	34.69	2,519,699	-0.48(-1.38%)
Apr 18, 2023	35.43	35.56	35.07	35.18	1,837,992	-0.03(-0.08%)
Apr 17, 2023	35.24	35.55	34.97	35.21	1,354,096	-0.07(-0.20%)
Apr 14, 2023	35.38	35.60	34.87	35.27	1,700,184	+0.00(+0.00%)
Apr 13, 2023	34.75	35.39	34.68	35.27	1,785,982	+0.68(+1.97%)
Apr 12, 2023	35.41	35.41	34.44	34.59	1,876,047	-0.55(-1.57%)
Apr 11, 2023	34.78	35.35	34.68	35.15	4,319,441	+0.55(+1.60%)
Apr 10, 2023	34.27	34.82	34.23	34.59	3,302,732	+0.16(+0.46%)
Apr 06, 2023	34.24	34.44	34.04	34.44	2,717,731	+0.40(+1.16%)
Apr 05, 2023	33.84	34.14	33.73	34.04	1,772,827	+0.01(+0.03%)
Apr 04, 2023	35.00	35.00	33.67	34.03	1,730,102	-0.91(-2.60%)
Apr 03, 2023	35.39	35.46	34.76	34.94	3,216,855	-0.42(-1.20%)
Mar 31, 2023	34.97	35.40	34.71	35.36	1,985,518	+0.61(+1.76%)
Mar 30, 2023	35.00	35.22	34.49	34.75	3,438,787	+0.10(+0.29%)
Mar 29, 2023	34.57	34.75	34.30	34.65	2,470,091	+0.36(+1.04%)
Mar 28, 2023	33.93	34.31	33.74	34.30	3,682,337	+0.41(+1.22%)
Mar 27, 2023	34.23	34.28	33.71	33.88	2,698,846	+0.06(+0.18%)
Mar 24, 2023	33.22	33.82	32.76	33.82	3,680,252	+0.32(+0.94%)
Mar 23, 2023	33.35	33.79	33.01	33.51	3,150,256	+0.54(+1.65%)
Mar 22, 2023	33.65	34.03	32.93	32.96	3,534,590	-0.87(-2.57%)
Mar 21, 2023	33.46	34.09	33.39	33.83	5,892,572	+0.83(+2.51%)
Mar 20, 2023	33.20	33.53	32.86	33.00	3,902,309	-0.26(-0.77%)
Mar 17, 2023	33.05	33.40	32.22	33.26	41,161,252	+0.11(+0.33%)
Mar 16, 2023	32.92	33.48	32.49	33.15	4,317,043	-0.04(-0.12%)
Mar 15, 2023	33.23	33.30	32.47	33.19	5,493,013	-0.81(-2.38%)
Mar 14, 2023	34.16	34.36	33.36	34.00	5,500,009	+0.41(+1.21%)
Mar 13, 2023	33.67	34.03	33.30	33.60	5,163,911	-0.57(-1.68%)
Mar 10, 2023	35.07	35.31	33.88	34.17	6,487,476	-1.24(-3.51%)
Mar 09, 2023	37.03	37.03	35.33	35.41	3,830,108	-1.74(-4.68%)
Mar 08, 2023	36.82	37.44	36.72	37.15	4,044,458	+0.08(+0.21%)
Mar 07, 2023	38.46	38.55	37.04	37.07	5,222,394	-1.47(-3.82%)
Mar 06, 2023	38.44	39.35	38.44	38.54	8,458,038	+1.48(+4.00%)
Mar 03, 2023	37.02	37.13	36.75	37.06	1,380,095	+0.34(+0.91%)
Mar 02, 2023	36.35	36.83	36.26	36.73	2,568,135	+0.05(+0.13%)

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.