Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	35.44	35.45	35.22	35.36	19,030	-0.14(-0.39%)
May 30, 2023	35.61	35.69	35.41	35.50	40,057	-0.11(-0.30%)
May 26, 2023	35.37	35.64	35.37	35.61	13,668	+0.32(+0.91%)
May 25, 2023	35.34	35.35	35.06	35.29	39,319	+0.02(+0.06%)
May 24, 2023	35.46	35.46	35.24	35.27	968,705	-0.34(-0.96%)
May 23, 2023	35.84	35.87	35.57	35.61	33,240	-0.30(-0.84%)
May 22, 2023	36.04	36.09	35.86	35.91	16,712	-0.10(-0.27%)
May 19, 2023	36.08	36.15	35.91	36.01	27,134	-0.01(-0.02%)
May 18, 2023	35.75	36.04	35.73	36.02	14,122	+0.19(+0.52%)
May 17, 2023	35.63	35.88	35.54	35.83	44,951	+0.35(+0.99%)
May 16, 2023	35.73	35.73	35.48	35.48	39,700	-0.40(-1.12%)
May 15, 2023	35.91	35.91	35.70	35.88	53,623	+0.05(+0.14%)
May 12, 2023	35.86	35.92	35.63	35.83	18,923	+0.01(+0.03%)
May 11, 2023	35.81	35.82	35.66	35.82	15,283	-0.14(-0.38%)
May 10, 2023	36.03	36.14	35.64	35.96	39,916	+0.09(+0.25%)
May 09, 2023	35.90	35.98	35.85	35.87	23,938	-0.15(-0.41%)
May 08, 2023	36.10	36.13	35.97	36.02	23,265	-0.09(-0.24%)
May 05, 2023	35.83	36.17	35.83	36.11	410,337	+0.60(+1.68%)
May 04, 2023	35.68	35.69	35.42	35.51	23,876	-0.27(-0.74%)
May 03, 2023	36.09	36.21	35.77	35.78	36,774	-0.28(-0.78%)
May 02, 2023	36.37	36.37	35.81	36.06	18,425	-0.40(-1.10%)
May 01, 2023	36.43	36.63	36.43	36.46	12,542	-0.03(-0.08%)
Apr 28, 2023	36.12	36.49	36.12	36.49	19,131	+0.31(+0.86%)
Apr 27, 2023	35.66	36.21	35.66	36.18	14,495	+0.60(+1.68%)
Apr 26, 2023	35.89	35.89	35.55	35.58	22,790	-0.31(-0.87%)
Apr 25, 2023	36.26	36.26	35.89	35.89	32,042	-0.42(-1.16%)
Apr 24, 2023	36.21	36.33	36.21	36.31	14,570	+0.07(+0.19%)
Apr 21, 2023	36.29	36.30	36.14	36.24	250,577	+0.02(+0.05%)
Apr 20, 2023	36.11	36.33	36.11	36.22	82,472	-0.11(-0.30%)
Apr 19, 2023	36.31	36.38	36.26	36.33	31,278	+0.00(+0.00%)
Apr 18, 2023	36.39	36.39	36.22	36.33	32,870	+0.03(+0.08%)
Apr 17, 2023	36.18	36.32	36.10	36.30	42,574	+0.15(+0.41%)
Apr 14, 2023	36.22	36.43	36.06	36.16	22,576	-0.14(-0.38%)
Apr 13, 2023	36.03	36.29	35.88	36.29	16,601	+0.34(+0.95%)
Apr 12, 2023	36.19	36.22	35.89	35.95	41,571	-0.07(-0.19%)
Apr 11, 2023	35.96	36.15	35.96	36.02	59,167	+0.08(+0.22%)
Apr 10, 2023	35.72	35.94	35.71	35.94	16,185	+0.05(+0.15%)
Apr 06, 2023	35.83	35.92	35.75	35.89	20,785	+0.03(+0.10%)
Apr 05, 2023	35.71	35.87	35.71	35.85	32,493	+0.09(+0.25%)
Apr 04, 2023	36.05	36.05	35.67	35.76	53,009	-0.21(-0.57%)
Apr 03, 2023	35.85	36.01	35.81	35.97	19,732	+0.21(+0.60%)
Mar 31, 2023	35.48	35.76	35.47	35.76	12,548	+0.44(+1.23%)
Mar 30, 2023	35.34	35.37	35.18	35.32	37,812	+0.18(+0.51%)
Mar 29, 2023	34.97	35.16	34.96	35.14	59,325	+0.40(+1.15%)
Mar 28, 2023	34.69	34.86	34.66	34.74	16,500	-0.06(-0.17%)
Mar 27, 2023	34.89	34.92	34.73	34.80	26,419	+0.17(+0.48%)
Mar 24, 2023	34.22	34.63	34.12	34.63	45,194	+0.29(+0.85%)
Mar 23, 2023	34.53	34.79	34.15	34.34	33,475	-0.01(-0.03%)
Mar 22, 2023	34.94	35.06	34.35	34.35	24,740	-0.56(-1.60%)
Mar 21, 2023	34.88	34.94	34.67	34.91	21,367	+0.27(+0.79%)
Mar 20, 2023	34.36	34.65	34.36	34.63	14,183	+0.38(+1.11%)
Mar 17, 2023	34.50	34.52	34.15	34.25	28,173	-0.39(-1.12%)
Mar 16, 2023	34.12	34.66	33.97	34.64	55,810	+0.36(+1.05%)
Mar 15, 2023	34.10	34.28	33.87	34.28	58,314	-0.26(-0.76%)
Mar 14, 2023	34.63	34.67	34.17	34.54	24,742	+0.38(+1.11%)
Mar 13, 2023	33.97	34.52	33.91	34.16	635,128	-0.09(-0.26%)
Mar 10, 2023	34.58	34.72	34.11	34.25	24,328	-0.41(-1.18%)
Mar 09, 2023	35.28	35.32	34.61	34.66	20,807	-0.52(-1.46%)
Mar 08, 2023	35.15	35.21	35.02	35.17	16,366	-0.03(-0.07%)
Mar 07, 2023	35.73	35.73	35.14	35.20	13,444	-0.56(-1.56%)
Mar 06, 2023	35.68	35.88	35.68	35.76	27,088	+0.08(+0.22%)
Mar 03, 2023	35.37	35.69	35.30	35.68	31,041	+0.37(+1.05%)
Mar 02, 2023	34.91	35.32	34.91	35.31	20,540	+0.24(+0.69%)

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.