Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	71.02	71.65	69.95	70.72	704,427	-1.04(-1.45%)
May 30, 2023	72.87	72.93	71.53	71.76	475,452	-0.78(-1.08%)
May 26, 2023	72.57	72.76	71.78	72.54	360,747	+0.07(+0.09%)
May 25, 2023	71.86	72.87	70.67	72.48	1,068,532	+2.05(+2.91%)
May 24, 2023	70.40	70.90	69.48	70.43	353,180	-0.17(-0.24%)
May 23, 2023	70.90	71.50	70.02	70.60	494,789	-0.67(-0.93%)
May 22, 2023	70.74	71.35	70.17	71.26	414,199	+0.60(+0.85%)
May 19, 2023	69.78	70.83	69.16	70.66	717,711	+0.91(+1.30%)
May 18, 2023	69.84	70.34	69.18	69.76	655,994	-0.18(-0.25%)
May 17, 2023	69.81	70.48	69.31	69.93	778,133	+0.34(+0.49%)
May 16, 2023	71.05	71.05	69.59	69.59	820,577	-1.73(-2.43%)
May 15, 2023	68.72	71.80	68.72	71.33	1,776,234	+2.48(+3.61%)
May 12, 2023	68.28	69.59	66.94	68.84	3,596,953	-0.62(-0.90%)
May 11, 2023	69.57	70.40	68.80	69.47	1,400,228	-0.22(-0.32%)
May 10, 2023	70.72	70.88	69.31	69.69	1,017,350	-0.42(-0.60%)
May 09, 2023	71.36	71.77	69.38	70.11	1,106,453	-1.46(-2.04%)
May 08, 2023	73.61	73.82	70.27	71.57	3,576,254	+3.05(+4.45%)
May 05, 2023	67.22	69.01	66.90	68.52	1,324,126	+2.04(+3.08%)
May 04, 2023	64.27	67.52	64.27	66.48	2,038,506	+2.10(+3.27%)
May 03, 2023	64.02	65.85	64.02	64.37	694,476	+0.22(+0.35%)
May 02, 2023	64.33	65.13	63.12	64.15	1,041,489	-0.42(-0.65%)
May 01, 2023	64.60	65.49	64.14	64.57	1,004,087	-0.19(-0.29%)
Apr 28, 2023	63.74	65.60	63.74	64.75	561,717	+0.74(+1.16%)
Apr 27, 2023	62.36	64.28	62.36	64.01	749,695	+1.92(+3.09%)
Apr 26, 2023	63.50	63.92	61.97	62.09	777,574	-1.73(-2.72%)
Apr 25, 2023	65.30	65.96	63.62	63.83	574,776	-1.93(-2.93%)
Apr 24, 2023	68.10	68.43	64.80	65.76	1,439,347	-2.42(-3.56%)
Apr 21, 2023	67.13	68.48	66.28	68.18	931,587	+1.28(+1.91%)
Apr 20, 2023	66.16	67.10	65.92	66.91	439,682	+0.29(+0.44%)
Apr 19, 2023	66.89	66.89	65.41	66.61	479,783	-0.57(-0.86%)
Apr 18, 2023	67.26	67.51	66.19	67.19	371,214	+0.23(+0.35%)
Apr 17, 2023	66.32	67.52	66.07	66.95	591,152	+0.44(+0.66%)
Apr 14, 2023	66.01	66.87	65.90	66.52	515,990	+0.77(+1.17%)
Apr 13, 2023	65.69	66.25	64.75	65.75	355,446	+0.14(+0.21%)
Apr 12, 2023	66.37	66.75	64.90	65.61	403,637	-0.33(-0.50%)
Apr 11, 2023	64.27	66.66	64.11	65.94	961,492	+2.05(+3.22%)
Apr 10, 2023	63.58	64.43	63.30	63.89	334,914	-0.27(-0.43%)
Apr 06, 2023	63.95	64.31	62.85	64.16	388,041	+0.25(+0.40%)
Apr 05, 2023	64.02	64.98	63.25	63.91	325,754	-0.80(-1.23%)
Apr 04, 2023	65.73	65.84	64.13	64.70	419,006	-0.67(-1.03%)
Apr 03, 2023	64.62	65.61	64.45	65.38	639,024	+0.90(+1.39%)
Mar 31, 2023	63.90	64.78	63.17	64.48	635,447	+1.98(+3.16%)
Mar 30, 2023	62.61	64.35	62.09	62.50	1,139,546	+1.36(+2.23%)
Mar 29, 2023	58.11	62.27	57.85	61.14	1,574,517	+3.68(+6.41%)
Mar 28, 2023	56.89	57.86	56.60	57.46	349,115	+0.50(+0.87%)
Mar 27, 2023	57.53	57.82	56.62	56.96	422,417	+0.00(+0.00%)
Mar 24, 2023	55.41	57.36	55.20	56.96	583,110	+0.97(+1.74%)
Mar 23, 2023	57.14	57.47	55.25	55.99	472,899	-0.63(-1.12%)
Mar 22, 2023	57.75	58.05	56.62	56.62	423,221	-1.07(-1.86%)
Mar 21, 2023	57.82	58.18	57.21	57.69	510,804	+0.72(+1.26%)
Mar 20, 2023	57.05	57.83	56.28	56.97	522,482	-0.02(-0.03%)
Mar 17, 2023	58.24	58.74	56.99	56.99	1,183,052	-1.77(-3.02%)
Mar 16, 2023	56.59	59.37	56.53	58.76	593,477	+1.36(+2.37%)
Mar 15, 2023	58.01	59.01	56.37	57.40	861,387	-1.85(-3.12%)
Mar 14, 2023	57.55	59.43	57.05	59.25	824,627	+2.97(+5.28%)
Mar 13, 2023	56.54	56.97	55.37	56.28	1,193,947	-1.29(-2.23%)
Mar 10, 2023	58.46	58.46	55.51	57.57	850,844	-1.23(-2.09%)
Mar 09, 2023	61.69	61.69	58.69	58.79	568,869	-2.70(-4.39%)
Mar 08, 2023	60.99	61.89	60.46	61.49	908,889	+0.43(+0.70%)
Mar 07, 2023	62.02	62.95	60.97	61.06	591,702	-1.11(-1.79%)
Mar 06, 2023	63.61	63.97	61.96	62.17	499,300	-1.59(-2.49%)
Mar 03, 2023	62.80	64.22	62.61	63.76	332,262	+1.36(+2.18%)
Mar 02, 2023	61.38	62.70	61.34	62.40	524,118	+0.45(+0.72%)

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.