Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	36.18	36.18	35.38	35.45	138,535	-1.00(-2.74%)
May 30, 2023	37.19	37.19	35.51	36.45	211,029	-0.91(-2.44%)
May 26, 2023	36.76	37.82	36.76	37.36	243,894	+0.60(+1.63%)
May 25, 2023	37.97	38.11	36.15	36.76	246,201	-1.30(-3.42%)
May 24, 2023	38.53	38.65	37.47	38.06	343,944	-0.15(-0.39%)
May 23, 2023	36.83	38.67	36.74	38.21	468,567	+0.39(+1.03%)
May 22, 2023	37.03	38.62	37.00	37.82	608,789	+0.86(+2.33%)
May 19, 2023	36.94	37.43	36.41	36.96	424,196	+0.60(+1.65%)
May 18, 2023	35.49	36.45	34.74	36.36	324,198	+0.39(+1.08%)
May 17, 2023	35.78	36.17	34.48	35.97	239,007	+0.54(+1.52%)
May 16, 2023	35.49	36.04	34.74	35.43	397,175	-0.04(-0.11%)
May 15, 2023	37.04	37.04	34.98	35.47	361,383	-1.34(-3.64%)
May 12, 2023	37.11	37.41	36.04	36.81	279,181	+0.60(+1.66%)
May 11, 2023	37.02	37.17	35.18	36.21	191,041	-0.81(-2.19%)
May 10, 2023	37.40	37.99	36.50	37.02	491,825	-0.16(-0.43%)
May 09, 2023	36.46	37.30	36.45	37.18	68,471	+0.11(+0.30%)
May 08, 2023	36.93	37.40	36.65	37.07	127,490	-0.10(-0.27%)
May 05, 2023	36.09	37.30	36.09	37.17	300,415	+2.48(+7.15%)
May 04, 2023	34.80	35.40	34.54	34.69	178,083	-0.08(-0.23%)
May 03, 2023	35.23	35.65	34.68	34.77	153,430	-0.61(-1.72%)
May 02, 2023	35.94	35.94	34.80	35.38	226,282	-0.85(-2.35%)
May 01, 2023	36.32	36.58	35.79	36.23	94,179	-0.15(-0.41%)
Apr 28, 2023	34.93	36.80	34.93	36.38	324,444	+1.53(+4.39%)
Apr 27, 2023	35.19	35.29	34.63	34.85	147,217	+0.15(+0.43%)
Apr 26, 2023	35.42	35.63	34.18	34.70	282,689	-0.83(-2.34%)
Apr 25, 2023	36.35	36.67	35.11	35.53	315,867	-0.51(-1.42%)
Apr 24, 2023	34.69	36.39	34.62	36.04	278,531	+0.93(+2.65%)
Apr 21, 2023	35.26	35.55	34.88	35.11	324,913	-0.64(-1.79%)
Apr 20, 2023	36.06	36.33	35.05	35.75	222,271	-0.79(-2.16%)
Apr 19, 2023	36.76	37.00	36.30	36.54	287,625	-0.74(-1.98%)
Apr 18, 2023	36.94	37.39	36.31	37.28	288,979	+0.28(+0.76%)
Apr 17, 2023	37.01	37.19	36.41	37.00	188,739	+0.03(+0.08%)
Apr 14, 2023	37.01	37.38	36.15	36.97	334,039	+0.00(+0.00%)
Apr 13, 2023	37.22	37.91	36.58	36.97	492,968	-0.41(-1.10%)
Apr 12, 2023	38.15	38.19	36.50	37.38	404,086	-0.44(-1.16%)
Apr 11, 2023	38.17	39.21	37.30	37.82	481,340	-0.98(-2.53%)
Apr 10, 2023	38.41	39.42	38.26	38.80	201,571	+0.25(+0.65%)
Apr 06, 2023	37.69	38.97	37.23	38.55	211,814	+0.33(+0.86%)
Apr 05, 2023	40.75	41.99	37.18	38.22	441,368	-0.14(-0.36%)
Apr 04, 2023	39.75	40.28	37.92	38.36	397,807	-3.26(-7.83%)
Apr 03, 2023	41.20	41.91	40.87	41.62	351,896	+1.46(+3.64%)
Mar 31, 2023	38.70	40.31	38.67	40.16	268,853	+0.53(+1.34%)
Mar 30, 2023	39.78	39.78	38.12	39.63	171,577	-0.11(-0.28%)
Mar 29, 2023	39.36	40.01	39.05	39.74	304,750	+0.38(+0.97%)
Mar 28, 2023	38.06	40.27	38.06	39.36	241,249	+1.31(+3.44%)
Mar 27, 2023	37.50	38.65	36.85	38.05	274,639	+0.31(+0.82%)
Mar 24, 2023	36.86	38.31	36.47	37.74	128,962	+0.44(+1.18%)
Mar 23, 2023	37.97	39.00	36.50	37.30	313,028	+0.62(+1.69%)
Mar 22, 2023	37.70	38.71	36.61	36.68	205,679	-0.95(-2.52%)
Mar 21, 2023	37.77	37.93	37.17	37.63	186,838	+1.75(+4.88%)
Mar 20, 2023	34.49	36.06	34.44	35.88	78,241	+1.53(+4.45%)
Mar 17, 2023	35.96	35.96	33.99	34.35	249,827	-1.45(-4.05%)
Mar 16, 2023	34.97	36.05	34.76	35.80	181,306	-0.29(-0.80%)
Mar 15, 2023	35.14	36.24	33.78	36.09	452,119	-0.95(-2.56%)
Mar 14, 2023	37.87	39.28	36.72	37.04	237,560	+0.03(+0.08%)
Mar 13, 2023	36.52	38.31	36.48	37.01	286,331	-2.09(-5.35%)
Mar 10, 2023	39.39	41.13	38.73	39.10	217,912	-0.19(-0.48%)
Mar 09, 2023	39.28	40.19	39.28	39.29	451,657	-0.67(-1.68%)
Mar 08, 2023	41.70	42.30	39.17	39.96	746,959	-2.35(-5.55%)
Mar 07, 2023	43.53	43.53	41.20	42.31	277,439	-1.54(-3.51%)
Mar 06, 2023	43.66	44.18	42.21	43.85	265,919	+0.20(+0.46%)
Mar 03, 2023	43.03	44.02	42.75	43.65	299,361	-0.25(-0.57%)
Mar 02, 2023	42.76	44.17	42.36	43.90	369,213	+1.18(+2.76%)
Mar 01, 2023	41.95	43.40	41.63	42.72	315,844	+1.19(+2.87%)
Feb 28, 2023	41.65	42.38	41.01	41.53	169,311	+0.16(+0.39%)
Feb 27, 2023	39.06	41.97	39.06	41.37	189,012	+2.12(+5.40%)
Feb 24, 2023	37.71	39.39	37.59	39.25	174,094	+0.05(+0.13%)
Feb 23, 2023	38.96	40.34	37.73	39.20	331,948	+0.17(+0.44%)
Feb 22, 2023	39.46	39.96	38.19	39.03	352,601	-2.23(-5.40%)
Feb 21, 2023	40.92	41.58	39.21	41.26	161,962	-0.24(-0.58%)
Feb 17, 2023	42.45	42.45	40.97	41.50	151,722	-1.32(-3.08%)
Feb 16, 2023	42.40	43.17	42.06	42.82	226,826	+0.37(+0.87%)
Feb 15, 2023	41.31	42.88	41.18	42.45	111,338	+0.49(+1.17%)
Feb 14, 2023	41.51	42.97	41.34	41.96	235,410	-1.09(-2.53%)
Feb 13, 2023	43.29	44.38	42.61	43.05	184,966	-0.24(-0.55%)
Feb 10, 2023	42.53	43.69	42.25	43.29	231,855	+1.42(+3.39%)
Feb 09, 2023	42.67	43.12	41.55	41.87	244,241	-0.76(-1.78%)
Feb 08, 2023	44.59	44.59	41.85	42.63	391,152	-1.96(-4.40%)
Feb 07, 2023	42.09	44.68	41.82	44.59	286,086	+1.89(+4.43%)
Feb 06, 2023	42.50	43.29	41.83	42.70	131,832	-0.70(-1.61%)
Feb 03, 2023	41.60	44.56	41.60	43.40	224,043	+1.40(+3.33%)
Feb 02, 2023	43.38	43.77	40.83	42.00	370,714	-2.83(-6.31%)
Feb 01, 2023	42.39	45.48	42.05	44.83	840,273	+2.33(+5.48%)
Jan 31, 2023	40.17	42.55	40.05	42.50	228,303	+1.97(+4.86%)
Jan 30, 2023	41.80	41.88	40.00	40.53	361,156	-2.51(-5.83%)
Jan 27, 2023	41.41	43.84	41.41	43.04	490,597	+1.71(+4.14%)
Jan 26, 2023	41.56	41.72	40.47	41.33	448,704	+0.29(+0.71%)
Jan 25, 2023	39.60	41.25	39.35	41.04	658,645	+0.17(+0.42%)
Jan 24, 2023	39.22	41.19	39.07	40.87	523,416	+0.78(+1.95%)
Jan 23, 2023	39.86	40.91	39.34	40.09	579,399	-0.05(-0.12%)
Jan 20, 2023	39.37	41.49	38.05	40.14	2,350,813	+0.09(+0.22%)
Jan 19, 2023	36.64	40.75	36.50	40.05	1,158,954	+4.29(+12.00%)
Jan 18, 2023	36.27	36.42	35.38	35.76	635,040	+0.58(+1.65%)
Jan 17, 2023	34.97	36.01	34.47	35.18	1,145,461	+0.81(+2.36%)
Jan 13, 2023	33.56	34.71	33.42	34.37	245,237	+0.81(+2.41%)
Jan 12, 2023	33.29	33.71	32.92	33.56	97,828	+0.23(+0.69%)
Jan 11, 2023	33.88	34.22	32.96	33.33	102,583	-0.39(-1.16%)
Jan 10, 2023	32.97	33.97	32.89	33.72	91,345	+0.61(+1.84%)
Jan 09, 2023	32.80	33.57	32.36	33.11	102,954	+1.05(+3.28%)
Jan 06, 2023	31.61	32.38	31.21	32.06	39,549	+0.86(+2.76%)
Jan 05, 2023	30.84	32.36	30.53	31.20	19,361	+0.12(+0.39%)
Jan 04, 2023	30.11	31.20	30.05	31.08	57,902	+0.84(+2.78%)
Jan 03, 2023	32.44	32.44	29.98	30.24	87,547	-2.40(-7.35%)
Dec 30, 2022	33.89	33.89	31.91	32.64	258,239	+0.14(+0.43%)
Dec 29, 2022	32.94	32.94	31.52	32.50	239,498	-0.28(-0.85%)
Dec 28, 2022	32.41	33.16	31.43	32.78	185,322	+1.86(+6.02%)
Dec 27, 2022	31.82	32.18	30.89	30.92	282,372	-0.24(-0.77%)
Dec 23, 2022	30.43	31.51	30.43	31.16	76,266	+1.32(+4.42%)
Dec 22, 2022	30.03	30.03	29.41	29.84	2,531	-0.30(-1.00%)
Dec 21, 2022	29.92	30.23	29.79	30.14	11,066	+0.77(+2.62%)
Dec 20, 2022	29.30	29.63	29.15	29.37	7,706	+0.32(+1.10%)
Dec 19, 2022	29.65	29.75	28.88	29.05	27,631	+0.07(+0.24%)
Dec 16, 2022	28.62	28.98	28.56	28.98	5,603	+0.06(+0.21%)
Dec 15, 2022	29.42	29.76	28.61	28.92	27,526	-0.70(-2.36%)
Dec 14, 2022	29.86	29.93	29.26	29.62	51,647	+0.09(+0.30%)
Dec 13, 2022	30.30	30.34	29.14	29.53	50,853	+0.42(+1.44%)
Dec 12, 2022	29.15	29.59	28.36	29.11	57,587	+0.38(+1.32%)
Dec 09, 2022	29.00	29.20	28.73	28.73	4,179	-0.46(-1.58%)
Dec 08, 2022	29.42	29.66	28.87	29.19	12,298	-0.01(-0.03%)
Dec 07, 2022	29.85	30.10	28.91	29.20	40,521	-0.60(-2.01%)
Dec 06, 2022	30.70	30.82	29.70	29.80	93,096	-0.45(-1.49%)
Dec 05, 2022	32.06	32.12	29.41	30.25	128,193	-1.35(-4.27%)
Dec 02, 2022	31.99	32.26	31.31	31.60	54,741	-0.21(-0.66%)
Dec 01, 2022	32.17	32.55	31.17	31.81	101,700	-0.19(-0.59%)
Nov 30, 2022	32.05	32.22	31.68	32.00	73,966	+0.16(+0.50%)
Nov 29, 2022	32.62	32.68	31.50	31.84	904,469	+0.14(+0.44%)
Nov 28, 2022	32.00	32.98	31.52	31.70	55,643	-0.30(-0.94%)
Nov 25, 2022	32.40	32.46	31.89	32.00	16,063	+0.61(+1.93%)
Nov 23, 2022	31.44	31.49	31.18	31.39	6,300	-0.05(-0.17%)
Nov 22, 2022	31.90	32.00	31.03	31.45	44,082	+0.45(+1.45%)
Nov 21, 2022	31.25	31.39	30.60	31.00	85,291	-0.24(-0.77%)
Nov 18, 2022	31.11	31.75	30.29	31.24	38,740	-0.56(-1.76%)
Nov 17, 2022	31.67	31.99	31.41	31.80	42,959	+0.13(+0.41%)
Nov 16, 2022	32.55	32.80	31.56	31.67	63,364	-0.10(-0.31%)
Nov 15, 2022	32.00	32.01	31.75	31.77	35,428	-0.17(-0.53%)
Nov 14, 2022	31.99	32.00	31.51	31.94	67,210	+0.28(+0.88%)
Nov 11, 2022	31.60	32.16	30.95	31.66	68,077	+0.01(+0.03%)
Nov 10, 2022	32.07	32.24	30.98	31.65	34,887	+0.17(+0.54%)
Nov 09, 2022	32.13	32.43	31.30	31.48	32,322	-0.90(-2.78%)
Nov 08, 2022	32.90	32.99	31.85	32.38	70,850	-0.51(-1.55%)
Nov 07, 2022	32.95	33.42	32.01	32.89	116,643	+0.46(+1.42%)
Nov 04, 2022	33.54	33.65	32.25	32.43	41,482	-0.46(-1.40%)
Nov 03, 2022	32.66	33.33	31.05	32.89	33,839	-0.17(-0.51%)
Nov 02, 2022	33.35	33.72	32.50	33.06	31,092	-0.31(-0.93%)
Nov 01, 2022	34.53	34.53	32.05	33.37	82,574	+1.87(+5.94%)
Oct 31, 2022	32.11	32.48	31.50	31.50	37,719	-1.24(-3.79%)
Oct 28, 2022	31.47	33.25	31.47	32.74	7,503	-0.06(-0.18%)
Oct 27, 2022	31.18	33.88	31.18	32.80	91,524	+1.27(+4.03%)
Oct 26, 2022	29.50	31.98	29.33	31.53	70,574	+2.89(+10.09%)
Oct 25, 2022	29.17	29.74	27.75	28.64	145,035	-0.19(-0.66%)
Oct 24, 2022	29.00	30.50	27.51	28.83	186,209	+0.23(+0.80%)
Oct 21, 2022	27.95	29.20	27.77	28.60	8,802	+1.11(+4.04%)
Oct 20, 2022	27.60	27.83	27.30	27.49	2,875	-0.06(-0.22%)
Oct 19, 2022	27.54	27.70	27.25	27.55	11,113	+0.43(+1.59%)
Oct 18, 2022	27.49	27.71	26.95	27.12	11,544	-0.28(-1.02%)
Oct 17, 2022	27.06	27.49	25.60	27.40	8,878	+0.90(+3.40%)

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.