Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	37.84	38.09	37.48	37.97	55,602,644	+0.18(+0.49%)
May 30, 2023	37.75	38.36	37.72	37.79	25,196,548	-0.31(-0.81%)
May 26, 2023	37.89	38.28	37.72	38.10	37,121,504	+0.38(+1.00%)
May 25, 2023	38.09	38.46	37.63	37.72	29,114,494	-0.86(-2.23%)
May 24, 2023	39.09	39.16	38.48	38.58	21,715,840	-0.39(-0.99%)
May 23, 2023	39.76	40.04	38.95	38.96	20,306,492	-0.83(-2.09%)
May 22, 2023	40.04	40.20	39.72	39.79	14,065,682	+0.06(+0.15%)
May 19, 2023	40.05	40.13	39.54	39.74	18,372,766	-0.13(-0.31%)
May 18, 2023	38.43	39.91	38.42	39.86	19,490,328	+0.98(+2.53%)
May 17, 2023	38.46	39.05	38.33	38.88	13,624,627	+0.53(+1.38%)
May 16, 2023	38.68	38.77	38.15	38.35	12,781,239	-0.44(-1.14%)
May 15, 2023	38.96	39.08	38.66	38.79	13,980,014	-0.01(-0.02%)
May 12, 2023	39.03	39.14	38.61	38.80	17,790,646	-0.15(-0.40%)
May 11, 2023	38.39	39.10	38.39	38.95	19,693,962	+0.49(+1.28%)
May 10, 2023	38.53	38.53	37.90	38.46	19,902,142	+0.23(+0.61%)
May 09, 2023	38.99	39.08	38.18	38.23	24,165,632	-0.94(-2.39%)
May 08, 2023	39.11	39.37	38.85	39.17	16,946,134	+0.15(+0.40%)
May 05, 2023	39.15	39.21	38.45	39.01	19,623,616	+0.20(+0.52%)
May 04, 2023	39.34	39.35	38.61	38.81	15,692,986	-0.65(-1.64%)
May 03, 2023	39.91	40.07	39.38	39.46	20,304,180	-0.30(-0.75%)
May 02, 2023	40.07	40.18	39.09	39.76	21,739,928	-0.42(-1.06%)
May 01, 2023	40.53	40.53	40.07	40.18	17,863,138	+0.26(+0.65%)
Apr 28, 2023	38.64	39.97	38.59	39.92	25,735,724	+1.06(+2.73%)
Apr 27, 2023	36.38	39.01	36.28	38.86	32,724,610	+3.62(+10.27%)
Apr 26, 2023	35.39	35.65	35.11	35.24	20,862,278	-0.37(-1.03%)
Apr 25, 2023	35.67	35.83	35.46	35.61	18,846,156	-0.30(-0.83%)
Apr 24, 2023	36.35	36.41	35.77	35.91	13,849,587	-0.51(-1.40%)
Apr 21, 2023	36.47	36.53	36.19	36.42	14,176,468	+0.01(+0.03%)
Apr 20, 2023	36.71	36.83	36.26	36.41	14,869,075	-0.52(-1.41%)
Apr 19, 2023	36.70	37.08	36.65	36.93	13,887,961	+0.00(+0.00%)
Apr 18, 2023	37.49	37.69	36.62	36.93	17,877,006	+0.15(+0.41%)
Apr 17, 2023	36.66	36.90	36.61	36.78	15,472,413	+0.14(+0.40%)
Apr 14, 2023	36.66	36.87	36.12	36.63	20,394,238	-0.08(-0.22%)
Apr 13, 2023	36.56	36.96	36.42	36.72	16,104,024	+0.40(+1.09%)
Apr 12, 2023	37.34	37.38	36.22	36.32	16,796,476	-0.71(-1.93%)
Apr 11, 2023	36.99	37.33	36.94	37.03	14,731,420	+0.14(+0.39%)
Apr 10, 2023	36.21	36.94	36.11	36.89	12,884,270	+0.52(+1.43%)
Apr 06, 2023	36.71	36.74	36.23	36.37	21,098,964	-0.22(-0.61%)
Apr 05, 2023	36.31	36.76	36.22	36.59	17,110,572	+0.14(+0.40%)
Apr 04, 2023	36.62	36.70	36.15	36.45	20,851,702	+0.05(+0.13%)
Apr 03, 2023	36.39	36.72	36.22	36.40	20,565,132	+0.10(+0.26%)
Mar 31, 2023	35.70	36.34	35.63	36.30	16,561,073	+0.73(+2.05%)
Mar 30, 2023	35.80	35.81	35.40	35.57	15,583,436	+0.19(+0.54%)
Mar 29, 2023	35.27	35.43	35.17	35.38	15,225,785	+0.48(+1.37%)
Mar 28, 2023	34.87	35.23	34.81	34.90	12,341,710	+0.05(+0.14%)
Mar 27, 2023	34.65	35.06	34.64	34.86	17,090,012	+0.46(+1.34%)
Mar 24, 2023	34.19	34.60	33.78	34.40	21,273,786	-0.05(-0.14%)
Mar 23, 2023	34.58	34.93	34.12	34.44	21,223,426	-0.22(-0.64%)
Mar 22, 2023	35.53	35.68	34.64	34.66	16,874,822	-0.76(-2.14%)
Mar 21, 2023	35.21	35.51	35.11	35.42	17,813,896	+0.54(+1.54%)
Mar 20, 2023	34.65	34.99	34.63	34.88	17,248,006	+0.38(+1.11%)
Mar 17, 2023	34.35	34.67	34.12	34.50	54,015,472	-0.20(-0.58%)
Mar 16, 2023	33.91	34.76	33.91	34.70	23,230,816	+0.34(+0.98%)
Mar 15, 2023	33.54	34.46	33.16	34.37	23,674,512	+0.58(+1.73%)
Mar 14, 2023	34.45	34.48	33.45	33.78	28,639,374	-0.22(-0.65%)
Mar 13, 2023	33.80	34.42	33.46	34.00	23,164,958	+0.19(+0.57%)
Mar 10, 2023	33.74	34.07	33.51	33.81	21,319,018	-0.15(-0.45%)
Mar 09, 2023	34.47	34.60	33.83	33.97	14,905,317	-0.41(-1.20%)
Mar 08, 2023	34.90	34.92	34.10	34.38	18,223,176	-0.28(-0.80%)
Mar 07, 2023	35.50	35.63	34.41	34.65	20,958,740	-0.85(-2.40%)
Mar 06, 2023	36.02	36.03	35.44	35.51	12,970,953	-0.14(-0.40%)
Mar 03, 2023	35.66	35.80	35.43	35.65	17,520,246	+0.27(+0.76%)
Mar 02, 2023	34.86	35.45	34.84	35.38	14,230,069	+0.31(+0.87%)

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.