Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2023	56.85	56.90	55.79	55.89	3,027,759	-0.48(-0.85%)
May 25, 2023	57.26	57.58	56.12	56.37	3,751,605	-1.31(-2.27%)
May 24, 2023	60.26	60.26	57.58	57.68	2,679,796	-2.58(-4.28%)
May 23, 2023	61.13	61.15	59.47	60.26	4,063,023	-0.70(-1.15%)
May 22, 2023	62.13	62.23	60.28	60.96	2,403,379	-0.99(-1.60%)
May 19, 2023	61.42	62.35	61.17	61.95	4,028,789	+0.49(+0.80%)
May 18, 2023	60.83	61.51	60.35	61.46	4,121,021	+0.36(+0.59%)
May 17, 2023	61.26	61.46	60.28	61.10	4,842,881	-0.96(-1.55%)
May 16, 2023	61.97	62.57	61.04	62.06	3,459,051	-0.16(-0.26%)
May 15, 2023	60.11	62.31	59.79	62.22	3,001,670	+2.33(+3.89%)
May 12, 2023	60.27	62.05	58.81	59.89	8,573,583	-1.85(-3.00%)
May 11, 2023	59.50	61.76	58.75	61.74	6,838,380	-1.62(-2.56%)
May 10, 2023	64.28	64.45	62.50	63.36	2,935,692	-0.48(-0.75%)
May 09, 2023	64.27	64.41	63.26	63.84	2,650,444	-0.66(-1.02%)
May 08, 2023	65.91	66.95	64.39	64.50	2,289,988	-0.54(-0.83%)
May 05, 2023	64.42	65.24	63.18	65.04	2,257,748	+1.78(+2.81%)
May 04, 2023	66.93	67.04	63.07	63.26	3,546,995	-3.79(-5.65%)
May 03, 2023	69.04	69.55	66.92	67.05	2,122,634	-1.72(-2.50%)
May 02, 2023	69.48	69.62	67.79	68.77	3,687,711	-1.08(-1.55%)
May 01, 2023	69.44	70.07	69.08	69.85	2,092,337	+0.45(+0.65%)
Apr 28, 2023	68.75	69.78	68.10	69.40	1,168,737	+0.40(+0.58%)
Apr 27, 2023	69.72	69.72	68.71	69.00	1,106,738	-0.07(-0.10%)
Apr 26, 2023	69.75	69.95	68.67	69.07	1,128,233	-0.41(-0.59%)
Apr 25, 2023	70.50	71.25	69.46	69.48	1,541,258	-1.75(-2.46%)
Apr 24, 2023	70.87	71.54	70.59	71.23	1,330,415	+0.61(+0.86%)
Apr 21, 2023	71.70	71.74	70.23	70.62	2,431,293	-1.48(-2.05%)
Apr 20, 2023	72.44	72.96	71.84	72.10	1,554,004	-1.05(-1.44%)
Apr 19, 2023	73.08	73.41	72.03	73.15	1,283,204	-0.76(-1.03%)
Apr 18, 2023	74.72	75.29	73.58	73.91	1,379,566	-0.97(-1.30%)
Apr 17, 2023	72.86	74.94	72.81	74.88	1,837,758	+1.95(+2.67%)
Apr 14, 2023	73.45	74.73	72.49	72.93	832,198	-0.02(-0.03%)
Apr 13, 2023	72.00	73.41	71.53	72.95	1,278,541	+0.74(+1.02%)
Apr 12, 2023	74.03	74.40	72.18	72.21	2,188,473	-1.09(-1.49%)
Apr 11, 2023	71.55	73.31	71.42	73.30	2,882,299	+2.11(+2.96%)
Apr 10, 2023	68.97	72.33	68.60	71.19	2,732,078	+3.18(+4.68%)
Apr 06, 2023	70.60	70.84	67.52	68.01	2,972,686	-3.42(-4.79%)
Apr 05, 2023	72.64	72.77	71.11	71.43	1,826,815	-1.61(-2.20%)
Apr 04, 2023	74.09	74.60	72.31	73.04	1,583,365	-1.10(-1.48%)
Apr 03, 2023	74.89	75.29	73.42	74.14	1,136,125	+0.29(+0.39%)
Mar 31, 2023	72.54	73.88	72.51	73.85	1,471,912	+1.17(+1.61%)
Mar 30, 2023	73.39	73.73	72.36	72.68	1,387,148	+1.22(+1.70%)
Mar 29, 2023	71.96	72.58	71.18	71.46	2,015,072	+0.55(+0.78%)
Mar 28, 2023	71.25	72.01	70.54	70.91	1,784,027	-0.35(-0.50%)
Mar 27, 2023	71.69	72.18	69.80	71.27	1,885,455	+0.73(+1.03%)
Mar 24, 2023	71.21	71.30	69.47	70.54	2,011,948	-1.43(-1.99%)
Mar 23, 2023	73.78	74.77	71.61	71.97	2,213,869	-1.12(-1.53%)
Mar 22, 2023	74.15	74.58	72.95	73.09	3,288,310	-0.84(-1.13%)
Mar 21, 2023	74.16	75.14	73.38	73.93	2,601,376	+1.37(+1.88%)
Mar 20, 2023	72.04	73.33	71.52	72.56	2,040,652	+1.10(+1.54%)
Mar 17, 2023	70.85	71.88	70.43	71.46	1,955,101	+0.03(+0.04%)
Mar 16, 2023	70.88	72.48	70.07	71.43	1,961,705	-0.29(-0.41%)
Mar 15, 2023	72.55	72.58	70.19	71.73	2,629,005	-3.08(-4.11%)
Mar 14, 2023	75.47	77.73	73.94	74.80	3,918,813	+2.00(+2.75%)
Mar 13, 2023	73.47	74.11	71.47	72.80	2,684,585	-1.67(-2.24%)
Mar 10, 2023	77.13	77.86	74.37	74.47	3,089,262	-2.97(-3.83%)
Mar 09, 2023	79.94	80.50	77.23	77.44	3,781,234	-2.49(-3.11%)
Mar 08, 2023	78.19	80.18	77.84	79.93	2,816,469	+1.70(+2.17%)
Mar 07, 2023	79.22	79.61	77.48	78.22	2,950,706	-1.55(-1.95%)
Mar 06, 2023	81.09	81.26	79.17	79.78	1,603,115	-1.61(-1.98%)
Mar 03, 2023	80.35	81.86	79.39	81.39	2,076,175	+0.26(+0.31%)
Mar 02, 2023	76.98	81.48	76.58	81.13	2,662,858	+3.90(+5.05%)

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.