Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	75.96	76.32	72.63	72.86	425,339	-3.48(-4.56%)
May 30, 2023	75.48	76.72	74.62	76.34	521,184	+1.03(+1.37%)
May 26, 2023	74.42	75.72	73.85	75.31	383,497	+0.45(+0.60%)
May 25, 2023	73.67	74.88	73.54	74.86	347,394	+1.34(+1.83%)
May 24, 2023	76.35	76.35	73.49	73.52	480,658	-3.21(-4.18%)
May 23, 2023	77.51	78.58	76.72	76.73	357,191	-1.42(-1.82%)
May 22, 2023	77.50	78.59	77.46	78.15	354,534	+0.84(+1.09%)
May 19, 2023	77.98	77.98	76.33	77.30	355,637	+0.12(+0.15%)
May 18, 2023	75.30	77.44	75.06	77.19	405,590	+1.73(+2.29%)
May 17, 2023	74.25	75.49	73.79	75.46	356,192	+1.63(+2.21%)
May 16, 2023	73.77	74.08	72.98	73.83	345,537	-0.35(-0.48%)
May 15, 2023	73.96	74.44	73.54	74.18	316,126	+0.46(+0.63%)
May 12, 2023	75.08	75.44	73.47	73.72	515,249	-1.11(-1.48%)
May 11, 2023	73.32	74.86	73.32	74.83	460,547	+0.74(+0.99%)
May 10, 2023	74.45	74.86	73.43	74.10	460,448	+0.65(+0.88%)
May 09, 2023	73.15	74.55	72.91	73.45	393,377	-0.06(-0.08%)
May 08, 2023	73.13	73.98	72.94	73.51	400,624	+0.43(+0.59%)
May 05, 2023	71.76	73.50	71.52	73.08	458,144	+2.53(+3.59%)
May 04, 2023	70.75	71.47	69.67	70.54	279,878	-0.88(-1.24%)
May 03, 2023	71.63	72.70	71.21	71.43	338,426	+0.26(+0.37%)
May 02, 2023	71.41	71.52	69.83	71.16	360,843	-0.26(-0.37%)
May 01, 2023	70.07	71.47	69.83	71.43	386,537	+0.93(+1.32%)
Apr 28, 2023	69.47	70.96	69.36	70.50	533,391	+0.76(+1.08%)
Apr 27, 2023	69.45	69.75	66.88	69.74	426,337	+0.78(+1.12%)
Apr 26, 2023	69.02	70.10	68.64	68.96	547,100	-0.54(-0.78%)
Apr 25, 2023	67.70	70.07	67.41	69.50	601,987	+1.54(+2.27%)
Apr 24, 2023	67.24	68.56	67.24	67.96	198,723	+0.53(+0.79%)
Apr 21, 2023	68.72	68.92	67.12	67.43	365,702	-1.01(-1.48%)
Apr 20, 2023	67.33	68.53	66.73	68.44	266,166	+1.07(+1.59%)
Apr 19, 2023	67.00	67.74	66.52	67.38	323,083	+0.47(+0.70%)
Apr 18, 2023	67.72	67.94	65.91	66.90	395,070	-0.68(-1.00%)
Apr 17, 2023	67.24	67.60	66.78	67.58	328,290	+0.25(+0.36%)
Apr 14, 2023	67.91	68.81	66.80	67.34	372,718	-0.77(-1.12%)
Apr 13, 2023	68.34	68.43	67.05	68.10	331,585	+0.11(+0.16%)
Apr 12, 2023	68.38	68.38	67.44	67.99	332,669	+0.29(+0.43%)
Apr 11, 2023	66.71	68.25	66.57	67.70	592,380	+1.56(+2.36%)
Apr 10, 2023	64.76	66.46	64.65	66.14	788,335	+1.38(+2.14%)
Apr 06, 2023	66.05	66.35	64.71	64.76	493,079	-1.21(-1.83%)
Apr 05, 2023	67.62	67.72	65.13	65.96	649,693	-2.31(-3.38%)
Apr 04, 2023	72.74	73.34	67.65	68.27	666,309	-4.54(-6.24%)
Apr 03, 2023	71.97	73.03	70.65	72.81	516,651	+0.72(+0.99%)
Mar 31, 2023	71.46	72.46	71.28	72.09	440,280	+1.14(+1.60%)
Mar 30, 2023	71.79	72.74	70.92	70.96	438,349	-0.29(-0.41%)
Mar 29, 2023	71.80	71.84	70.84	71.25	300,311	+0.11(+0.15%)
Mar 28, 2023	71.01	71.64	70.65	71.14	303,293	-0.01(-0.01%)
Mar 27, 2023	71.49	71.80	70.76	71.15	261,834	+0.61(+0.86%)
Mar 24, 2023	69.78	71.02	68.93	70.54	558,554	-0.14(-0.19%)
Mar 23, 2023	71.26	72.01	69.92	70.68	297,687	-0.34(-0.48%)
Mar 22, 2023	71.81	72.88	70.99	71.03	376,985	-1.07(-1.48%)
Mar 21, 2023	71.56	72.60	71.42	72.09	430,464	+1.76(+2.50%)
Mar 20, 2023	69.59	71.03	69.19	70.34	410,682	+1.19(+1.72%)
Mar 17, 2023	71.04	71.30	68.77	69.15	3,494,795	-2.45(-3.43%)
Mar 16, 2023	68.57	72.18	67.64	71.60	617,020	+2.19(+3.15%)
Mar 15, 2023	69.47	70.86	68.44	69.42	705,118	-1.95(-2.74%)
Mar 14, 2023	71.91	72.49	70.25	71.37	737,225	+1.39(+1.98%)
Mar 13, 2023	69.04	71.01	68.63	69.98	705,662	-0.02(-0.03%)
Mar 10, 2023	72.30	72.30	69.55	70.00	411,570	-2.63(-3.62%)
Mar 09, 2023	73.01	73.85	72.46	72.63	429,126	-0.21(-0.28%)
Mar 08, 2023	71.99	73.03	71.59	72.84	675,609	+0.98(+1.36%)
Mar 07, 2023	72.25	72.89	71.81	71.86	362,041	-0.32(-0.45%)
Mar 06, 2023	73.54	73.67	71.36	72.18	554,995	-1.45(-1.96%)
Mar 03, 2023	73.82	74.01	73.09	73.63	331,504	+0.35(+0.48%)
Mar 02, 2023	71.74	73.29	71.46	73.28	241,211	+0.94(+1.30%)

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.