Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	35.80	36.02	35.23	35.47	2,868,329	-0.47(-1.31%)
May 30, 2023	36.24	36.31	35.81	35.94	791,982	-0.18(-0.49%)
May 26, 2023	35.74	36.19	35.69	36.12	494,438	+0.40(+1.13%)
May 25, 2023	35.78	35.85	35.36	35.72	1,177,514	-0.13(-0.36%)
May 24, 2023	36.13	36.17	35.68	35.84	1,018,850	-0.44(-1.22%)
May 23, 2023	36.22	36.84	36.20	36.29	1,181,066	-0.04(-0.11%)
May 22, 2023	36.11	36.48	35.93	36.33	519,931	+0.28(+0.76%)
May 19, 2023	36.55	36.64	35.84	36.05	603,701	-0.24(-0.65%)
May 18, 2023	35.88	36.37	35.78	36.29	956,857	+0.28(+0.76%)
May 17, 2023	35.40	36.06	35.19	36.01	1,293,975	+0.84(+2.37%)
May 16, 2023	35.45	35.45	35.14	35.18	661,606	-0.46(-1.30%)
May 15, 2023	35.37	35.79	35.30	35.64	641,545	+0.40(+1.14%)
May 12, 2023	35.48	35.51	35.01	35.23	681,133	-0.11(-0.31%)
May 11, 2023	35.33	35.41	35.09	35.34	803,845	-0.24(-0.66%)
May 10, 2023	35.91	35.95	35.20	35.58	938,519	+0.15(+0.42%)
May 09, 2023	35.45	35.61	35.22	35.43	1,127,260	-0.23(-0.63%)
May 08, 2023	36.02	36.06	35.50	35.66	673,955	-0.18(-0.49%)
May 05, 2023	35.56	35.92	35.53	35.83	777,433	+0.87(+2.50%)
May 04, 2023	35.16	35.23	34.64	34.96	787,155	-0.45(-1.28%)
May 03, 2023	35.48	36.05	35.37	35.41	1,059,107	+0.02(+0.06%)
May 02, 2023	35.85	35.85	34.91	35.39	865,702	-0.69(-1.91%)
May 01, 2023	36.06	36.52	35.96	36.08	935,321	-0.02(-0.05%)
Apr 28, 2023	35.74	36.20	35.73	36.10	639,783	+0.34(+0.96%)
Apr 27, 2023	35.33	35.79	35.18	35.76	656,341	+0.57(+1.62%)
Apr 26, 2023	35.38	35.60	35.09	35.19	1,092,031	-0.32(-0.91%)
Apr 25, 2023	36.16	36.16	35.51	35.51	603,858	-0.97(-2.67%)
Apr 24, 2023	36.45	36.70	36.33	36.48	491,318	+0.02(+0.05%)
Apr 21, 2023	36.60	36.68	36.21	36.46	828,101	-0.10(-0.27%)
Apr 20, 2023	36.48	36.75	36.35	36.56	1,754,262	-0.16(-0.43%)
Apr 19, 2023	36.45	36.78	36.32	36.72	855,787	+0.11(+0.30%)
Apr 18, 2023	36.94	36.95	36.39	36.61	960,718	-0.21(-0.56%)
Apr 17, 2023	36.63	36.82	36.46	36.82	632,971	+0.26(+0.70%)
Apr 14, 2023	36.94	37.13	36.35	36.56	495,707	-0.32(-0.88%)
Apr 13, 2023	36.72	36.96	36.51	36.89	2,665,866	+0.31(+0.86%)
Apr 12, 2023	37.16	37.16	36.50	36.57	889,702	-0.29(-0.77%)
Apr 11, 2023	36.73	37.05	36.64	36.86	588,631	+0.29(+0.78%)
Apr 10, 2023	36.00	36.62	35.99	36.57	793,432	+0.45(+1.25%)
Apr 06, 2023	36.14	36.24	35.92	36.12	574,445	-0.01(-0.03%)
Apr 05, 2023	36.26	36.30	35.91	36.13	673,332	-0.29(-0.78%)
Apr 04, 2023	37.28	37.28	36.19	36.41	715,766	-0.71(-1.91%)
Apr 03, 2023	37.17	37.37	36.71	37.12	1,559,536	+0.00(+0.00%)
Mar 31, 2023	36.67	37.12	36.59	37.12	1,402,765	+0.68(+1.86%)
Mar 30, 2023	36.69	36.76	36.28	36.44	565,223	+0.01(+0.03%)
Mar 29, 2023	36.55	36.55	36.16	36.43	898,677	+0.25(+0.68%)
Mar 28, 2023	36.04	36.35	35.95	36.19	718,475	+0.03(+0.08%)
Mar 27, 2023	36.25	36.36	35.91	36.16	780,959	+0.34(+0.96%)
Mar 24, 2023	35.07	35.85	34.86	35.81	800,018	+0.39(+1.11%)
Mar 23, 2023	35.93	36.25	35.12	35.42	1,975,895	-0.29(-0.83%)
Mar 22, 2023	36.65	36.82	35.69	35.72	2,947,413	-0.96(-2.63%)
Mar 21, 2023	36.73	37.06	36.50	36.68	1,355,931	+0.60(+1.66%)
Mar 20, 2023	35.87	36.52	35.87	36.08	1,467,685	+0.52(+1.48%)
Mar 17, 2023	36.21	36.24	35.48	35.55	1,770,967	-1.05(-2.86%)
Mar 16, 2023	35.66	36.82	35.36	36.60	1,930,643	+0.57(+1.58%)
Mar 15, 2023	35.81	36.06	35.37	36.03	1,981,449	-0.59(-1.60%)
Mar 14, 2023	36.97	37.18	36.20	36.62	1,360,876	+0.75(+2.10%)
Mar 13, 2023	36.01	36.55	35.62	35.87	2,138,770	-0.87(-2.37%)
Mar 10, 2023	37.46	37.52	36.39	36.74	2,772,352	-0.97(-2.57%)
Mar 09, 2023	38.63	38.69	37.68	37.71	3,421,994	-0.87(-2.26%)
Mar 08, 2023	38.51	38.71	38.28	38.58	541,857	+0.05(+0.13%)
Mar 07, 2023	38.92	38.98	38.41	38.53	688,152	-0.39(-1.01%)
Mar 06, 2023	39.83	39.83	38.74	38.92	720,321	-0.90(-2.26%)
Mar 03, 2023	39.54	39.90	39.23	39.82	655,631	+0.45(+1.14%)
Mar 02, 2023	38.95	39.43	38.83	39.37	528,921	+0.13(+0.32%)

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.