Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2023	33.53	33.74	32.82	33.41	4,310,224	+0.11(+0.33%)
May 25, 2023	33.55	33.65	32.81	33.30	4,638,800	-1.08(-3.14%)
May 24, 2023	34.36	34.70	33.66	34.38	4,309,274	+0.47(+1.39%)
May 23, 2023	33.69	34.67	33.47	33.91	5,521,150	+0.44(+1.31%)
May 22, 2023	33.30	34.20	33.12	33.47	6,325,743	+0.06(+0.18%)
May 19, 2023	33.32	33.94	33.01	33.41	6,772,009	+0.70(+2.14%)
May 18, 2023	32.16	32.75	32.02	32.71	5,717,636	+0.15(+0.46%)
May 17, 2023	32.06	32.98	31.64	32.56	5,572,120	+0.93(+2.94%)
May 16, 2023	32.60	32.74	31.55	31.63	6,105,285	-1.31(-3.98%)
May 15, 2023	33.24	33.53	32.81	32.94	4,888,450	-0.04(-0.12%)
May 12, 2023	33.43	33.60	32.48	32.98	4,639,723	-0.10(-0.30%)
May 11, 2023	32.15	33.41	32.12	33.08	7,426,842	+0.28(+0.85%)
May 10, 2023	33.30	33.53	32.34	32.80	4,885,762	-0.36(-1.09%)
May 09, 2023	32.55	33.47	32.45	33.16	5,810,211	+0.08(+0.24%)
May 08, 2023	33.91	34.24	33.00	33.08	5,606,200	-0.14(-0.42%)
May 05, 2023	33.48	33.65	32.89	33.22	7,297,066	+0.96(+2.98%)
May 04, 2023	34.80	35.89	32.00	32.26	10,312,527	-1.91(-5.59%)
May 03, 2023	33.63	34.94	33.40	34.17	6,655,455	-0.19(-0.55%)
May 02, 2023	36.16	36.31	33.88	34.36	6,988,226	-2.54(-6.88%)
May 01, 2023	36.15	37.08	35.97	36.90	3,412,442	+0.05(+0.14%)
Apr 28, 2023	35.56	37.05	35.35	36.85	3,868,901	+1.19(+3.34%)
Apr 27, 2023	35.42	35.98	35.06	35.66	4,060,771	+0.29(+0.82%)
Apr 26, 2023	36.10	36.50	34.97	35.37	4,960,864	-0.92(-2.54%)
Apr 25, 2023	37.28	37.40	36.24	36.29	5,241,588	-1.56(-4.12%)
Apr 24, 2023	37.02	38.05	36.94	37.85	4,042,295	+0.62(+1.67%)
Apr 21, 2023	37.74	37.89	36.94	37.23	3,390,646	-0.47(-1.25%)
Apr 20, 2023	37.79	38.14	37.25	37.70	5,916,366	-0.84(-2.18%)
Apr 19, 2023	38.33	38.75	37.82	38.54	5,581,174	-0.63(-1.60%)
Apr 18, 2023	39.24	39.30	38.63	39.17	5,045,829	-0.07(-0.18%)
Apr 17, 2023	40.56	40.85	39.22	39.24	4,543,761	-1.28(-3.16%)
Apr 14, 2023	40.31	40.66	39.91	40.52	4,191,562	+0.31(+0.77%)
Apr 13, 2023	39.51	40.40	39.13	40.21	5,844,370	+0.82(+2.09%)
Apr 12, 2023	39.90	40.10	39.30	39.38	4,412,322	-0.28(-0.70%)
Apr 11, 2023	39.36	40.16	38.89	39.66	5,167,009	+0.82(+2.12%)
Apr 10, 2023	38.20	39.25	38.08	38.84	5,827,380	+1.02(+2.69%)
Apr 06, 2023	37.54	38.29	37.31	37.82	5,118,008	+0.08(+0.21%)
Apr 05, 2023	37.65	37.93	36.91	37.75	6,799,230	-0.11(-0.29%)
Apr 04, 2023	39.33	39.33	37.25	37.85	8,832,065	-1.09(-2.81%)
Apr 03, 2023	37.99	39.22	37.96	38.95	9,787,865	+3.12(+8.71%)
Mar 31, 2023	35.53	35.86	35.17	35.83	6,457,955	+0.68(+1.92%)
Mar 30, 2023	36.26	36.34	35.04	35.15	6,790,406	-0.53(-1.48%)
Mar 29, 2023	36.15	36.25	35.48	35.68	7,408,277	+0.01(+0.03%)
Mar 28, 2023	34.90	36.06	34.77	35.67	4,873,206	+0.52(+1.47%)
Mar 27, 2023	34.74	35.54	34.25	35.15	7,068,886	+0.86(+2.52%)
Mar 24, 2023	33.13	34.46	32.88	34.29	7,007,070	+0.50(+1.47%)
Mar 23, 2023	34.28	35.04	33.14	33.79	8,039,350	-0.34(-0.99%)
Mar 22, 2023	34.81	35.38	34.11	34.13	8,769,430	-0.69(-1.97%)
Mar 21, 2023	33.54	35.26	33.42	34.81	10,902,198	+2.15(+6.57%)
Mar 20, 2023	31.68	32.93	31.51	32.67	6,417,109	+1.13(+3.59%)
Mar 17, 2023	32.48	32.58	31.23	31.54	15,943,331	-1.06(-3.26%)
Mar 16, 2023	30.97	32.66	30.72	32.60	7,622,561	+0.76(+2.37%)
Mar 15, 2023	32.86	33.29	31.26	31.84	12,076,824	-2.76(-7.98%)
Mar 14, 2023	34.34	35.67	33.56	34.61	8,182,569	+0.31(+0.90%)
Mar 13, 2023	34.43	35.54	33.62	34.30	9,168,765	-1.42(-3.98%)
Mar 10, 2023	36.57	37.32	35.52	35.72	6,555,538	-1.05(-2.86%)
Mar 09, 2023	38.30	38.91	36.70	36.77	5,422,756	-1.47(-3.84%)
Mar 08, 2023	38.63	39.33	37.77	38.24	4,756,764	-0.64(-1.64%)
Mar 07, 2023	39.53	39.67	38.67	38.88	4,280,122	-1.01(-2.54%)
Mar 06, 2023	40.30	40.45	39.53	39.89	6,544,207	-0.99(-2.43%)
Mar 03, 2023	39.25	41.11	39.15	40.88	4,354,108	+0.87(+2.19%)
Mar 02, 2023	39.39	40.27	39.23	40.01	3,802,507	+0.64(+1.62%)

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.