Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	64.14	64.74	62.35	62.76	1,257,415	-1.78(-2.76%)
May 30, 2023	69.39	69.39	64.51	64.54	1,394,527	-4.02(-5.87%)
May 26, 2023	67.61	69.10	66.74	68.56	625,033	+0.31(+0.45%)
May 25, 2023	69.97	70.89	67.15	68.25	761,353	-1.93(-2.75%)
May 24, 2023	70.58	71.29	68.74	70.18	616,959	-0.13(-0.18%)
May 23, 2023	69.22	72.07	68.65	70.31	862,073	+0.15(+0.21%)
May 22, 2023	69.35	70.59	69.34	70.16	830,873	+0.64(+0.92%)
May 19, 2023	73.61	73.61	68.77	69.52	1,294,924	-4.39(-5.94%)
May 18, 2023	73.84	74.78	72.96	73.91	571,067	+0.55(+0.75%)
May 17, 2023	70.38	73.48	69.92	73.35	819,801	+3.51(+5.02%)
May 16, 2023	71.39	71.57	69.28	69.84	994,227	-2.66(-3.67%)
May 15, 2023	71.56	73.27	70.73	72.50	1,025,586	+1.16(+1.62%)
May 12, 2023	71.13	71.98	70.51	71.35	579,715	+0.42(+0.60%)
May 11, 2023	68.95	72.35	68.89	70.92	988,704	+1.53(+2.21%)
May 10, 2023	70.77	71.15	69.15	69.39	773,290	-0.22(-0.31%)
May 09, 2023	68.97	70.34	67.88	69.61	561,063	+0.05(+0.07%)
May 08, 2023	69.52	69.93	68.39	69.56	507,353	+0.90(+1.31%)
May 05, 2023	67.40	68.92	67.25	68.66	480,120	+2.24(+3.38%)
May 04, 2023	67.75	69.22	65.35	66.41	731,710	-2.00(-2.92%)
May 03, 2023	70.93	71.01	68.16	68.41	661,016	-2.76(-3.88%)
May 02, 2023	69.43	71.21	68.21	71.17	725,607	+1.38(+1.98%)
May 01, 2023	72.68	73.58	68.45	69.78	1,017,182	-2.95(-4.05%)
Apr 28, 2023	72.33	74.01	72.25	72.73	439,035	-0.24(-0.33%)
Apr 27, 2023	74.68	74.91	72.49	72.97	449,413	-1.34(-1.81%)
Apr 26, 2023	73.14	75.18	72.60	74.31	666,221	+1.39(+1.91%)
Apr 25, 2023	75.05	75.34	72.24	72.92	793,763	-3.07(-4.05%)
Apr 24, 2023	73.72	76.16	73.28	76.00	471,533	+2.10(+2.84%)
Apr 21, 2023	74.70	75.17	72.99	73.90	721,207	-0.76(-1.02%)
Apr 20, 2023	76.86	79.09	74.44	74.66	1,050,236	-3.15(-4.05%)
Apr 19, 2023	76.79	79.13	76.10	77.81	1,248,695	+0.82(+1.06%)
Apr 18, 2023	75.78	77.86	75.78	76.99	1,607,463	+2.69(+3.62%)
Apr 17, 2023	73.36	74.91	73.33	74.30	1,027,400	+1.38(+1.89%)
Apr 14, 2023	73.86	76.03	72.66	72.92	720,199	-0.11(-0.15%)
Apr 13, 2023	72.43	73.85	71.88	73.03	453,548	+1.19(+1.66%)
Apr 12, 2023	75.68	76.08	71.65	71.84	599,450	-2.85(-3.81%)
Apr 11, 2023	72.31	74.85	71.72	74.69	860,667	+3.02(+4.21%)
Apr 10, 2023	70.35	73.63	70.35	71.67	816,058	+0.75(+1.06%)
Apr 06, 2023	73.21	73.37	70.87	70.92	681,039	-2.77(-3.76%)
Apr 05, 2023	74.89	75.16	72.98	73.69	709,197	-2.16(-2.85%)
Apr 04, 2023	76.48	76.49	74.99	75.85	562,002	-0.14(-0.18%)
Apr 03, 2023	77.38	78.03	75.87	75.99	808,845	-0.66(-0.86%)
Mar 31, 2023	74.70	76.78	73.83	76.65	629,577	+2.44(+3.29%)
Mar 30, 2023	74.65	75.86	74.00	74.20	735,926	+0.28(+0.37%)
Mar 29, 2023	75.91	76.46	73.00	73.93	966,527	-1.75(-2.32%)
Mar 28, 2023	73.05	76.15	72.03	75.68	922,363	+2.99(+4.11%)
Mar 27, 2023	72.28	72.87	71.15	72.70	537,560	+1.29(+1.81%)
Mar 24, 2023	70.29	71.47	69.19	71.40	619,573	-0.49(-0.69%)
Mar 23, 2023	73.26	73.26	70.66	71.90	784,024	-1.06(-1.46%)
Mar 22, 2023	73.46	75.89	72.92	72.96	835,172	-0.65(-0.88%)
Mar 21, 2023	73.91	74.81	73.12	73.61	990,868	+1.02(+1.40%)
Mar 20, 2023	72.84	73.23	71.48	72.60	1,076,042	+0.36(+0.50%)
Mar 17, 2023	72.98	75.54	71.67	72.23	2,552,191	-2.19(-2.94%)
Mar 16, 2023	70.77	76.43	69.58	74.42	2,159,622	+7.53(+11.26%)
Mar 15, 2023	65.58	68.20	64.73	66.89	1,338,152	-1.17(-1.72%)
Mar 14, 2023	68.83	69.59	66.97	68.06	967,162	+1.21(+1.81%)
Mar 13, 2023	67.98	68.42	66.00	66.85	1,040,398	-2.79(-4.00%)
Mar 10, 2023	70.26	71.20	68.88	69.64	723,922	-1.17(-1.66%)
Mar 09, 2023	71.54	72.34	70.76	70.81	686,591	-0.77(-1.07%)
Mar 08, 2023	71.22	71.97	69.97	71.58	619,655	+0.80(+1.13%)
Mar 07, 2023	72.70	72.93	70.73	70.78	608,143	-1.37(-1.90%)
Mar 06, 2023	74.05	74.45	72.05	72.15	859,136	-1.69(-2.28%)
Mar 03, 2023	73.17	73.93	71.86	73.84	483,037	+1.66(+2.29%)
Mar 02, 2023	69.89	72.23	69.15	72.18	531,276	+1.60(+2.26%)

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.