Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	39.78	40.06	39.19	39.64	7,883,283	-0.70(-1.72%)
May 30, 2023	40.87	41.03	39.93	40.33	6,808,783	+0.02(+0.05%)
May 26, 2023	38.98	40.52	38.98	40.31	7,380,370	+1.53(+3.94%)
May 25, 2023	38.83	39.23	38.20	38.78	7,218,856	+0.89(+2.36%)
May 24, 2023	38.26	38.36	37.54	37.89	9,019,527	-0.86(-2.23%)
May 23, 2023	39.62	39.90	38.62	38.75	6,469,958	-1.32(-3.30%)
May 22, 2023	40.08	40.56	39.70	40.08	5,142,682	+0.00(+0.00%)
May 19, 2023	40.51	40.67	39.71	40.08	7,140,648	-0.20(-0.49%)
May 18, 2023	39.05	40.38	38.97	40.27	7,883,362	+1.13(+2.89%)
May 17, 2023	38.37	39.34	37.89	39.14	7,195,951	+1.34(+3.55%)
May 16, 2023	38.26	38.52	37.80	37.80	6,120,216	-0.77(-2.01%)
May 15, 2023	38.39	38.70	37.82	38.58	5,143,659	+0.35(+0.91%)
May 12, 2023	38.72	38.78	37.49	38.23	7,102,374	-0.15(-0.39%)
May 11, 2023	38.33	38.45	37.76	38.38	7,292,474	-0.23(-0.59%)
May 10, 2023	38.91	39.08	37.50	38.61	10,359,507	+0.52(+1.36%)
May 09, 2023	38.13	38.41	38.01	38.09	4,893,313	-0.53(-1.36%)
May 08, 2023	38.66	38.74	38.20	38.62	4,821,831	+0.05(+0.13%)
May 05, 2023	37.60	38.88	37.52	38.57	8,273,497	+1.98(+5.40%)
May 04, 2023	37.05	37.15	36.19	36.59	10,504,021	-0.82(-2.20%)
May 03, 2023	38.34	39.03	37.33	37.41	12,088,336	-0.81(-2.13%)
May 02, 2023	39.34	39.34	37.34	38.23	11,006,274	-1.33(-3.37%)
May 01, 2023	39.55	40.16	39.48	39.56	5,016,897	-0.14(-0.35%)
Apr 28, 2023	38.46	39.70	38.43	39.70	8,435,532	+1.01(+2.62%)
Apr 27, 2023	37.24	38.78	37.18	38.69	8,098,259	+2.12(+5.79%)
Apr 26, 2023	37.23	37.51	36.40	36.57	8,129,380	-0.48(-1.29%)
Apr 25, 2023	38.34	38.48	37.04	37.05	9,060,777	-1.88(-4.82%)
Apr 24, 2023	38.74	39.03	38.34	38.92	4,988,250	+0.12(+0.31%)
Apr 21, 2023	38.79	38.93	38.23	38.80	6,930,518	+0.09(+0.23%)
Apr 20, 2023	38.53	39.24	38.27	38.71	6,937,302	-0.70(-1.76%)
Apr 19, 2023	38.87	39.67	38.85	39.41	6,395,648	-0.04(-0.10%)
Apr 18, 2023	39.84	39.87	39.02	39.45	7,450,083	+0.08(+0.20%)
Apr 17, 2023	38.95	39.39	38.57	39.37	6,399,225	+0.39(+0.99%)
Apr 14, 2023	39.06	39.73	38.29	38.98	8,686,430	-0.27(-0.68%)
Apr 13, 2023	38.10	39.37	37.95	39.25	7,534,172	+1.42(+3.76%)
Apr 12, 2023	38.88	38.95	37.63	37.83	11,213,717	-0.44(-1.14%)
Apr 11, 2023	38.42	38.69	38.07	38.27	5,871,544	+0.00(+0.00%)
Apr 10, 2023	37.41	38.29	37.24	38.27	7,061,938	+0.11(+0.29%)
Apr 06, 2023	37.49	38.24	37.19	38.16	7,239,490	+0.42(+1.11%)
Apr 05, 2023	37.81	38.02	37.25	37.74	8,857,762	-0.35(-0.91%)
Apr 04, 2023	38.93	38.99	37.68	38.09	8,357,585	-0.63(-1.62%)
Apr 03, 2023	38.16	38.85	38.03	38.71	11,749,714	+0.40(+1.04%)
Mar 31, 2023	37.04	38.39	37.01	38.32	10,838,370	+1.54(+4.19%)
Mar 30, 2023	36.91	36.95	36.24	36.78	8,408,339	+0.62(+1.70%)
Mar 29, 2023	35.79	36.24	35.48	36.16	8,197,197	+1.48(+4.27%)
Mar 28, 2023	34.73	34.91	34.17	34.68	8,856,495	-0.23(-0.65%)
Mar 27, 2023	35.37	35.56	34.68	34.91	10,819,072	+0.17(+0.49%)
Mar 24, 2023	33.74	34.77	33.08	34.74	13,387,303	+0.67(+1.95%)
Mar 23, 2023	34.58	35.66	33.36	34.08	16,549,498	+0.22(+0.65%)
Mar 22, 2023	35.63	36.61	33.82	33.86	12,343,142	-1.79(-5.01%)
Mar 21, 2023	35.23	35.80	34.80	35.64	10,123,765	+1.32(+3.84%)
Mar 20, 2023	33.55	34.43	33.39	34.32	10,783,140	+0.91(+2.73%)
Mar 17, 2023	34.23	34.53	33.00	33.41	14,828,749	-1.17(-3.38%)
Mar 16, 2023	32.25	34.66	32.10	34.58	16,622,405	+1.68(+5.09%)
Mar 15, 2023	32.00	32.95	31.47	32.91	21,181,786	-0.63(-1.89%)
Mar 14, 2023	33.24	33.96	32.36	33.54	14,593,918	+1.63(+5.09%)
Mar 13, 2023	31.09	33.22	30.81	31.92	21,836,908	-0.22(-0.68%)
Mar 10, 2023	33.41	33.98	31.70	32.13	28,071,486	-1.46(-4.34%)
Mar 09, 2023	35.76	36.24	33.30	33.59	15,774,096	-2.00(-5.62%)
Mar 08, 2023	35.45	35.79	34.96	35.59	10,449,190	+0.16(+0.45%)
Mar 07, 2023	37.11	37.20	35.25	35.43	13,781,807	-1.71(-4.62%)
Mar 06, 2023	37.32	37.97	37.02	37.15	8,048,263	+0.11(+0.29%)
Mar 03, 2023	35.89	37.15	35.70	37.04	12,689,571	+1.68(+4.74%)
Mar 02, 2023	34.02	35.61	33.95	35.37	12,102,118	+0.75(+2.18%)

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.