Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	68.49	69.44	67.52	67.80	30,579,704	-3.47(-4.87%)
May 30, 2023	73.96	74.33	71.17	71.27	24,595,224	-2.23(-3.03%)
May 26, 2023	69.47	74.15	69.39	73.50	33,606,024	+4.29(+6.21%)
May 25, 2023	69.34	69.47	67.12	69.20	29,180,414	+3.06(+4.63%)
May 24, 2023	64.57	66.34	64.50	66.14	15,858,865	+0.52(+0.79%)
May 23, 2023	65.47	67.17	65.33	65.62	15,987,070	-0.22(-0.33%)
May 22, 2023	65.37	66.36	64.38	65.84	37,704,408	-1.93(-2.85%)
May 19, 2023	67.18	67.99	66.04	67.77	16,927,796	+0.60(+0.89%)
May 18, 2023	65.60	68.19	64.70	67.18	30,854,806	+2.63(+4.08%)
May 17, 2023	64.20	64.94	63.07	64.54	16,035,391	+1.18(+1.87%)
May 16, 2023	64.17	64.83	62.93	63.36	15,352,770	-0.90(-1.41%)
May 15, 2023	61.87	64.49	61.44	64.26	22,352,340	+3.70(+6.11%)
May 12, 2023	61.63	61.83	59.80	60.56	12,202,539	-0.69(-1.12%)
May 11, 2023	60.24	61.45	59.71	61.25	15,627,182	+1.61(+2.70%)
May 10, 2023	61.56	61.95	59.44	59.64	14,631,252	-0.93(-1.54%)
May 09, 2023	59.53	61.03	59.20	60.57	11,962,104	+0.06(+0.10%)
May 08, 2023	60.89	60.99	59.95	60.52	11,571,208	-0.36(-0.59%)
May 05, 2023	60.26	61.38	59.75	60.87	12,384,899	+0.72(+1.19%)
May 04, 2023	60.20	60.60	59.55	60.16	13,416,662	-0.40(-0.66%)
May 03, 2023	61.13	61.78	60.46	60.55	10,887,029	-0.98(-1.60%)
May 02, 2023	61.87	62.22	60.89	61.54	12,307,683	-0.45(-0.72%)
May 01, 2023	63.52	63.73	61.94	61.99	12,893,953	-2.00(-3.12%)
Apr 28, 2023	62.07	64.06	61.94	63.98	18,200,876	+2.45(+3.97%)
Apr 27, 2023	60.40	61.60	59.78	61.54	13,597,044	+0.87(+1.44%)
Apr 26, 2023	59.23	60.82	58.99	60.66	25,651,306	+2.86(+4.95%)
Apr 25, 2023	58.79	58.99	57.69	57.80	16,059,139	-1.36(-2.30%)
Apr 24, 2023	59.75	60.52	59.00	59.16	13,478,139	-1.62(-2.67%)
Apr 21, 2023	60.79	61.09	60.38	60.78	9,662,555	-0.32(-0.52%)
Apr 20, 2023	59.53	61.59	59.52	61.10	14,464,277	+0.81(+1.34%)
Apr 19, 2023	60.62	60.85	60.03	60.30	11,715,667	-1.27(-2.07%)
Apr 18, 2023	62.96	63.08	61.12	61.57	12,243,850	-0.61(-0.98%)
Apr 17, 2023	61.86	62.40	61.61	62.18	11,614,407	-0.09(-0.14%)
Apr 14, 2023	62.81	62.85	61.40	62.26	15,040,750	-0.37(-0.59%)
Apr 13, 2023	61.15	63.00	60.44	62.63	23,419,654	+1.03(+1.68%)
Apr 12, 2023	63.98	63.98	61.48	61.60	16,787,076	-1.60(-2.53%)
Apr 11, 2023	63.27	63.91	62.67	63.20	23,221,042	+0.30(+0.47%)
Apr 10, 2023	60.82	63.40	60.64	62.90	43,500,116	+4.68(+8.04%)
Apr 06, 2023	56.62	58.80	56.47	58.22	21,622,686	+1.65(+2.91%)
Apr 05, 2023	56.37	56.66	55.57	56.57	19,605,888	-0.25(-0.44%)
Apr 04, 2023	59.20	59.62	56.50	56.82	21,461,356	-2.32(-3.93%)
Apr 03, 2023	59.34	59.34	57.42	59.14	23,791,208	-0.72(-1.21%)
Mar 31, 2023	59.88	61.17	59.43	59.87	35,696,280	-2.72(-4.34%)
Mar 30, 2023	63.53	63.53	61.99	62.59	23,214,678	-0.46(-0.72%)
Mar 29, 2023	60.43	63.92	60.39	63.04	52,326,596	+4.23(+7.19%)
Mar 28, 2023	59.33	59.40	57.36	58.82	20,610,670	-0.51(-0.85%)
Mar 27, 2023	60.71	60.94	58.71	59.32	16,020,573	-1.36(-2.24%)
Mar 24, 2023	60.04	60.92	60.03	60.68	18,888,618	-0.18(-0.29%)
Mar 23, 2023	58.72	61.30	58.67	60.86	24,086,386	+3.15(+5.45%)
Mar 22, 2023	57.94	59.94	57.63	57.71	17,076,118	-0.46(-0.78%)
Mar 21, 2023	57.92	59.05	57.14	58.17	14,726,680	+0.98(+1.72%)
Mar 20, 2023	56.26	57.41	55.64	57.19	10,692,505	+0.97(+1.73%)
Mar 17, 2023	56.35	57.27	55.77	56.22	26,865,818	+0.07(+0.12%)
Mar 16, 2023	53.27	56.27	53.19	56.15	14,910,248	+2.44(+4.54%)
Mar 15, 2023	52.91	53.84	52.47	53.71	14,754,110	-0.14(-0.26%)
Mar 14, 2023	54.54	54.99	53.28	53.84	14,770,824	+0.37(+0.69%)
Mar 13, 2023	53.55	54.12	52.35	53.48	17,559,958	-1.02(-1.88%)
Mar 10, 2023	55.22	56.07	54.10	54.50	14,292,725	-0.66(-1.20%)
Mar 09, 2023	56.20	57.11	55.10	55.16	10,277,779	-1.28(-2.27%)
Mar 08, 2023	55.40	56.47	54.92	56.44	11,600,722	+1.32(+2.39%)
Mar 07, 2023	56.06	56.29	54.88	55.12	13,378,494	-1.26(-2.23%)
Mar 06, 2023	56.83	58.19	56.10	56.38	14,577,009	+0.05(+0.09%)
Mar 03, 2023	56.02	56.42	55.01	56.34	13,878,011	+0.35(+0.62%)
Mar 02, 2023	55.06	56.25	54.29	55.99	16,756,891	-0.90(-1.59%)

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.