Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2023	69.01	70.04	68.71	69.98	3,279,351	+2.31(+3.41%)
May 26, 2023	66.50	68.26	66.34	67.67	2,337,722	+1.41(+2.13%)
May 25, 2023	67.26	67.60	65.68	66.26	2,005,881	-0.04(-0.06%)
May 24, 2023	66.08	66.82	64.56	66.30	3,207,301	-0.52(-0.78%)
May 23, 2023	67.77	69.14	66.74	66.82	2,654,333	-1.70(-2.48%)
May 22, 2023	66.76	69.37	66.71	68.52	3,082,902	+1.70(+2.54%)
May 19, 2023	67.59	67.70	66.31	66.82	2,235,594	-0.70(-1.04%)
May 18, 2023	66.30	68.26	66.19	67.52	3,433,754	+1.36(+2.06%)
May 17, 2023	64.47	66.27	63.61	66.16	3,799,919	+2.02(+3.15%)
May 16, 2023	63.64	64.83	63.38	64.14	3,297,625	+0.16(+0.25%)
May 15, 2023	62.27	64.12	61.58	63.98	3,713,838	+1.68(+2.70%)
May 12, 2023	64.16	65.08	61.30	62.30	6,962,467	-2.23(-3.46%)
May 11, 2023	67.73	68.25	60.56	64.53	17,174,738	-0.44(-0.68%)
May 10, 2023	65.55	66.42	64.50	64.97	9,528,171	+0.85(+1.33%)
May 09, 2023	63.85	64.56	63.21	64.12	3,471,534	-0.55(-0.85%)
May 08, 2023	62.55	65.03	62.12	64.67	4,370,314	+1.97(+3.14%)
May 05, 2023	62.01	62.84	61.37	62.70	2,431,778	+1.26(+2.05%)
May 04, 2023	62.79	63.62	61.38	61.44	3,345,659	-1.07(-1.71%)
May 03, 2023	63.35	63.95	62.41	62.51	5,231,876	-0.07(-0.11%)
May 02, 2023	62.94	63.37	61.43	62.58	3,797,028	-0.36(-0.57%)
May 01, 2023	63.86	64.52	62.48	62.94	5,457,566	-1.40(-2.18%)
Apr 28, 2023	64.22	65.67	63.20	64.34	4,235,364	+0.12(+0.19%)
Apr 27, 2023	61.73	64.79	61.68	64.22	5,888,947	+4.22(+7.03%)
Apr 26, 2023	60.50	61.99	59.98	60.00	4,222,922	+0.64(+1.08%)
Apr 25, 2023	61.27	61.99	59.36	59.36	3,196,055	-2.10(-3.42%)
Apr 24, 2023	62.26	62.92	60.81	61.46	1,990,346	-0.73(-1.17%)
Apr 21, 2023	62.21	62.84	61.74	62.19	2,106,307	-0.03(-0.05%)
Apr 20, 2023	60.53	63.18	60.52	62.22	3,290,555	+0.61(+0.99%)
Apr 19, 2023	60.93	62.15	60.85	61.61	1,509,866	-0.51(-0.82%)
Apr 18, 2023	62.51	63.39	61.49	62.12	3,207,335	+0.92(+1.50%)
Apr 17, 2023	60.70	61.36	60.05	61.20	1,525,045	+0.51(+0.84%)
Apr 14, 2023	61.00	61.70	60.09	60.69	1,501,438	-0.64(-1.04%)
Apr 13, 2023	61.03	61.89	60.84	61.33	1,949,643	+1.31(+2.18%)
Apr 12, 2023	62.60	63.08	59.99	60.02	2,256,704	-1.49(-2.42%)
Apr 11, 2023	61.49	61.94	60.52	61.51	2,535,284	-0.01(-0.02%)
Apr 10, 2023	59.84	61.76	59.66	61.52	3,283,858	+0.67(+1.10%)
Apr 06, 2023	58.00	60.96	57.17	60.85	3,242,074	+2.21(+3.77%)
Apr 05, 2023	59.73	59.84	57.52	58.64	2,922,682	-1.94(-3.20%)
Apr 04, 2023	61.11	61.89	60.12	60.58	2,121,124	+0.12(+0.20%)
Apr 03, 2023	60.00	60.64	59.20	60.46	2,104,123	-0.45(-0.74%)
Mar 31, 2023	60.10	61.34	59.57	60.91	3,407,198	+0.82(+1.36%)
Mar 30, 2023	61.23	61.44	59.63	60.09	2,505,097	+0.25(+0.42%)
Mar 29, 2023	59.54	59.99	58.30	59.84	2,475,610	+1.60(+2.75%)
Mar 28, 2023	59.63	59.65	58.21	58.24	2,828,935	-1.66(-2.77%)
Mar 27, 2023	61.00	61.66	59.55	59.90	4,107,288	-0.55(-0.91%)
Mar 24, 2023	59.67	60.52	58.82	60.45	2,808,502	+0.26(+0.43%)
Mar 23, 2023	59.31	62.53	59.00	60.19	4,035,511	+2.30(+3.97%)
Mar 22, 2023	59.50	60.40	57.81	57.89	2,384,631	-1.35(-2.28%)
Mar 21, 2023	57.35	59.51	57.34	59.24	2,755,357	+2.40(+4.22%)
Mar 20, 2023	58.05	58.23	56.30	56.84	2,969,983	-1.67(-2.85%)
Mar 17, 2023	57.77	59.20	56.89	58.51	4,666,087	-0.37(-0.63%)
Mar 16, 2023	55.18	59.13	54.90	58.88	4,160,885	+3.79(+6.88%)
Mar 15, 2023	55.22	56.34	54.58	55.09	3,712,292	-1.44(-2.55%)
Mar 14, 2023	55.87	56.95	55.37	56.53	3,728,766	+2.28(+4.20%)
Mar 13, 2023	52.10	55.05	50.33	54.25	3,518,300	+0.90(+1.69%)
Mar 10, 2023	55.40	55.59	52.38	53.35	4,469,838	-2.41(-4.32%)
Mar 09, 2023	57.00	59.66	55.37	55.76	6,014,673	-2.46(-4.23%)
Mar 08, 2023	57.50	59.19	57.42	58.22	4,303,365	+0.58(+1.01%)
Mar 07, 2023	56.89	58.87	56.59	57.64	3,545,495	+0.81(+1.43%)
Mar 06, 2023	57.95	58.63	56.81	56.83	3,459,039	-0.46(-0.80%)
Mar 03, 2023	56.81	57.77	56.06	57.29	3,818,562	+0.90(+1.60%)
Mar 02, 2023	54.82	56.41	54.50	56.39	3,185,677	+0.98(+1.77%)

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.