Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	71.57	72.48	71.09	72.17	879,633	+0.25(+0.35%)
May 30, 2023	72.22	72.47	70.76	71.92	995,376	+0.96(+1.35%)
May 26, 2023	70.40	71.82	70.33	70.96	1,231,468	+1.45(+2.09%)
May 25, 2023	69.71	69.93	68.98	69.51	1,222,588	+0.70(+1.02%)
May 24, 2023	69.30	69.34	68.40	68.81	1,586,981	-1.31(-1.87%)
May 23, 2023	70.39	71.24	69.64	70.12	2,137,719	-0.70(-0.99%)
May 22, 2023	70.77	71.42	70.03	70.82	2,349,338	+0.01(+0.01%)
May 19, 2023	72.03	72.25	70.05	70.81	2,724,415	-1.01(-1.41%)
May 18, 2023	70.44	71.82	70.35	71.82	1,925,422	+1.47(+2.09%)
May 17, 2023	70.03	70.52	69.62	70.35	2,875,031	+1.14(+1.65%)
May 16, 2023	69.81	70.25	69.15	69.21	2,696,712	-1.04(-1.48%)
May 15, 2023	69.61	70.26	69.19	70.25	2,389,366	+0.89(+1.28%)
May 12, 2023	69.70	69.92	68.45	69.36	3,277,541	-0.04(-0.06%)
May 11, 2023	68.57	69.43	67.77	69.40	1,486,664	+0.47(+0.68%)
May 10, 2023	69.10	69.45	67.50	68.93	2,288,386	+0.86(+1.26%)
May 09, 2023	68.23	68.44	67.80	68.07	2,862,076	-0.68(-0.99%)
May 08, 2023	68.38	68.80	67.89	68.75	2,188,832	+0.60(+0.88%)
May 05, 2023	66.89	68.31	66.81	68.15	1,972,675	+2.54(+3.87%)
May 04, 2023	66.56	66.79	64.58	65.61	2,828,460	-1.55(-2.31%)
May 03, 2023	67.99	68.95	67.11	67.16	2,623,154	-1.07(-1.57%)
May 02, 2023	69.16	69.16	65.80	68.23	3,368,214	-1.54(-2.21%)
May 01, 2023	69.50	70.60	69.44	69.77	2,101,948	+0.47(+0.68%)
Apr 28, 2023	68.03	69.30	68.03	69.30	4,166,395	+1.51(+2.23%)
Apr 27, 2023	67.51	68.26	67.46	67.79	2,042,389	+1.38(+2.08%)
Apr 26, 2023	66.12	67.29	65.76	66.41	2,113,315	+0.88(+1.34%)
Apr 25, 2023	67.80	68.17	65.32	65.53	4,854,413	-2.85(-4.17%)
Apr 24, 2023	68.22	68.44	67.73	68.38	2,774,359	+0.17(+0.25%)
Apr 21, 2023	67.85	68.29	67.20	68.21	3,264,456	+0.63(+0.93%)
Apr 20, 2023	67.53	68.42	67.26	67.58	4,544,405	-0.68(-1.00%)
Apr 19, 2023	67.94	68.67	67.84	68.26	3,186,130	-0.01(-0.01%)
Apr 18, 2023	68.09	68.50	67.65	68.27	2,316,504	+0.30(+0.44%)
Apr 17, 2023	67.12	68.11	67.12	67.97	2,551,963	+0.93(+1.39%)
Apr 14, 2023	66.32	67.04	66.02	67.04	3,777,073	+0.62(+0.93%)
Apr 13, 2023	65.82	66.58	65.81	66.42	2,898,010	+1.17(+1.79%)
Apr 12, 2023	66.00	66.19	64.98	65.25	2,539,457	-0.28(-0.43%)
Apr 11, 2023	65.42	65.89	65.22	65.53	2,345,912	+0.39(+0.60%)
Apr 10, 2023	64.33	65.28	64.26	65.14	2,440,318	+0.37(+0.57%)
Apr 06, 2023	63.96	65.04	63.65	64.77	2,320,614	+0.56(+0.87%)
Apr 05, 2023	63.76	64.27	63.11	64.21	1,794,691	+0.26(+0.41%)
Apr 04, 2023	64.24	64.38	62.97	63.95	2,038,733	-0.55(-0.85%)
Apr 03, 2023	63.75	64.57	63.13	64.50	1,704,289	+0.75(+1.18%)
Mar 31, 2023	63.69	64.17	63.55	63.75	1,725,408	+0.15(+0.24%)
Mar 30, 2023	63.68	63.83	62.47	63.60	1,423,269	+0.01(+0.02%)
Mar 29, 2023	63.34	63.74	63.00	63.59	1,827,950	+1.11(+1.78%)
Mar 28, 2023	61.69	62.57	61.47	62.48	2,323,839	+0.77(+1.25%)
Mar 27, 2023	61.22	61.90	60.74	61.71	1,952,563	+1.13(+1.87%)
Mar 24, 2023	58.50	60.59	57.27	60.58	4,043,354	+1.16(+1.95%)
Mar 23, 2023	61.13	62.18	58.86	59.42	5,653,265	-0.70(-1.16%)
Mar 22, 2023	61.54	62.47	60.12	60.12	4,149,707	-1.22(-1.99%)
Mar 21, 2023	60.16	61.44	60.15	61.34	5,233,130	+2.57(+4.37%)
Mar 20, 2023	57.39	58.87	56.93	58.77	6,737,147	+1.39(+2.42%)
Mar 17, 2023	59.74	60.26	56.89	57.38	5,988,304	-3.31(-5.45%)
Mar 16, 2023	57.24	60.76	57.02	60.69	4,828,774	+2.50(+4.30%)
Mar 15, 2023	57.84	58.81	55.16	58.19	7,316,890	-2.30(-3.80%)
Mar 14, 2023	60.84	62.02	59.49	60.49	5,001,979	+1.78(+3.03%)
Mar 13, 2023	56.64	59.47	55.91	58.71	2,854,483	-0.94(-1.58%)
Mar 10, 2023	62.43	62.97	56.52	59.65	6,013,369	-3.51(-5.55%)
Mar 09, 2023	67.05	67.23	62.98	63.16	4,253,183	-3.48(-5.23%)
Mar 08, 2023	66.00	66.85	65.84	66.64	2,288,050	+0.55(+0.83%)
Mar 07, 2023	66.66	67.36	65.88	66.09	3,669,597	-0.74(-1.11%)
Mar 06, 2023	66.52	66.99	66.45	66.83	1,853,272	+0.51(+0.77%)
Mar 03, 2023	65.66	66.42	65.50	66.32	2,327,011	+1.04(+1.59%)
Mar 02, 2023	63.57	65.33	63.50	65.28	1,631,998	+1.19(+1.86%)

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.