Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	61.36	62.05	60.10	60.70	782,757	-1.65(-2.65%)
May 30, 2023	62.36	62.88	61.58	62.36	414,624	-1.21(-1.90%)
May 26, 2023	63.97	64.36	63.11	63.57	397,795	+0.03(+0.04%)
May 25, 2023	65.16	65.21	63.15	63.54	661,694	-2.93(-4.40%)
May 24, 2023	65.88	67.08	65.17	66.46	707,143	+0.71(+1.08%)
May 23, 2023	65.63	67.37	64.85	65.76	795,013	+0.84(+1.29%)
May 22, 2023	63.69	65.82	63.47	64.92	1,404,915	+1.75(+2.78%)
May 19, 2023	64.37	64.48	62.86	63.17	659,906	-0.07(-0.11%)
May 18, 2023	61.12	63.43	60.66	63.24	537,473	+1.64(+2.66%)
May 17, 2023	60.41	62.07	59.68	61.60	460,769	+2.04(+3.43%)
May 16, 2023	60.76	61.17	59.54	59.56	484,233	-1.64(-2.67%)
May 15, 2023	61.29	61.81	60.63	61.19	449,186	+0.75(+1.23%)
May 12, 2023	60.83	61.32	59.39	60.45	436,053	+0.17(+0.29%)
May 11, 2023	60.14	60.88	59.87	60.28	468,989	-0.89(-1.46%)
May 10, 2023	62.24	62.26	60.29	61.17	449,710	-0.68(-1.10%)
May 09, 2023	61.78	63.23	61.54	61.85	516,333	-0.18(-0.29%)
May 08, 2023	63.66	63.93	61.73	62.03	546,026	+0.70(+1.14%)
May 05, 2023	61.72	62.52	60.94	61.33	610,245	+2.15(+3.64%)
May 04, 2023	58.96	60.73	57.98	59.18	921,700	-0.05(-0.09%)
May 03, 2023	58.79	60.35	58.28	59.23	525,554	-0.84(-1.39%)
May 02, 2023	61.44	61.75	59.11	60.07	800,645	-2.10(-3.38%)
May 01, 2023	61.56	63.06	60.88	62.17	512,558	-0.58(-0.93%)
Apr 28, 2023	61.35	63.43	61.18	62.75	515,516	+1.51(+2.46%)
Apr 27, 2023	60.94	61.58	59.95	61.24	522,907	+0.51(+0.84%)
Apr 26, 2023	61.46	62.36	60.26	60.73	479,054	-1.44(-2.31%)
Apr 25, 2023	63.24	63.47	61.69	62.17	434,822	-2.44(-3.77%)
Apr 24, 2023	63.12	64.95	63.00	64.60	444,630	+1.33(+2.10%)
Apr 21, 2023	64.47	64.47	62.96	63.27	467,946	-1.04(-1.61%)
Apr 20, 2023	63.87	64.39	63.16	64.31	540,048	-0.45(-0.70%)
Apr 19, 2023	64.70	65.00	63.57	64.77	516,384	-0.87(-1.33%)
Apr 18, 2023	66.13	66.29	64.98	65.64	507,577	-0.59(-0.89%)
Apr 17, 2023	67.44	67.97	66.02	66.23	708,359	-1.08(-1.61%)
Apr 14, 2023	67.05	67.66	66.70	67.31	576,902	+0.29(+0.43%)
Apr 13, 2023	66.45	67.58	66.45	67.02	454,616	+0.88(+1.33%)
Apr 12, 2023	66.27	66.85	65.71	66.14	396,813	+0.06(+0.10%)
Apr 11, 2023	66.07	66.69	65.46	66.07	533,283	+0.75(+1.14%)
Apr 10, 2023	64.62	66.10	64.61	65.33	552,090	+1.66(+2.61%)
Apr 06, 2023	64.78	65.07	63.54	63.67	510,607	-1.56(-2.40%)
Apr 05, 2023	64.38	65.32	63.15	65.23	622,362	+1.07(+1.67%)
Apr 04, 2023	66.87	66.87	63.39	64.16	776,696	-2.34(-3.53%)
Apr 03, 2023	65.00	67.16	64.89	66.50	1,181,577	+4.40(+7.08%)
Mar 31, 2023	61.70	62.65	61.48	62.10	844,849	+0.77(+1.26%)
Mar 30, 2023	61.83	61.84	60.97	61.33	517,403	+0.04(+0.06%)
Mar 29, 2023	61.39	61.78	60.83	61.29	607,270	+1.13(+1.87%)
Mar 28, 2023	59.77	61.11	59.53	60.17	455,147	+0.07(+0.12%)
Mar 27, 2023	59.19	60.52	58.50	60.09	505,766	+1.65(+2.83%)
Mar 24, 2023	56.49	58.73	55.80	58.44	680,306	+0.92(+1.60%)
Mar 23, 2023	58.83	59.58	56.69	57.52	659,571	-0.64(-1.09%)
Mar 22, 2023	59.89	60.21	57.97	58.16	757,328	-1.28(-2.16%)
Mar 21, 2023	58.06	59.89	58.06	59.44	1,176,093	+1.80(+3.12%)
Mar 20, 2023	56.04	57.95	55.68	57.64	1,405,072	+1.60(+2.85%)
Mar 17, 2023	58.97	58.97	54.99	56.04	6,437,609	-2.48(-4.24%)
Mar 16, 2023	53.59	58.52	53.59	58.52	2,044,900	+3.47(+6.31%)
Mar 15, 2023	55.86	56.58	53.62	55.05	2,136,762	-3.55(-6.06%)
Mar 14, 2023	59.10	60.90	57.56	58.60	1,402,227	+0.65(+1.13%)
Mar 13, 2023	58.55	60.66	57.48	57.95	1,490,647	-2.00(-3.34%)
Mar 10, 2023	61.54	63.03	59.53	59.95	936,674	-1.79(-2.90%)
Mar 09, 2023	64.14	65.34	61.73	61.75	951,533	-2.06(-3.22%)
Mar 08, 2023	63.59	64.77	62.93	63.80	859,247	-0.25(-0.40%)
Mar 07, 2023	65.20	65.61	63.10	64.06	1,150,799	-1.54(-2.35%)
Mar 06, 2023	63.75	66.33	63.75	65.60	1,373,901	+1.36(+2.12%)
Mar 03, 2023	62.86	64.82	62.62	64.24	1,223,413	+0.16(+0.25%)
Mar 02, 2023	62.60	64.75	61.98	64.08	923,564	+1.04(+1.65%)

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.