Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	71.12	73.41	71.08	71.81	2,490,513	+0.77(+1.08%)
May 30, 2023	73.56	74.17	70.22	71.04	814,544	-2.52(-3.43%)
May 26, 2023	77.63	77.63	73.20	73.56	730,591	-3.90(-5.03%)
May 25, 2023	80.54	80.54	76.66	77.46	537,550	-2.38(-2.98%)
May 24, 2023	79.65	79.95	77.85	79.84	482,762	-0.54(-0.67%)
May 23, 2023	80.63	82.20	80.01	80.38	677,073	-0.46(-0.57%)
May 22, 2023	79.45	83.47	79.25	80.84	679,826	+1.39(+1.75%)
May 19, 2023	79.51	80.67	79.28	79.45	487,964	-0.06(-0.08%)
May 18, 2023	78.19	79.81	77.62	79.51	485,919	+1.06(+1.35%)
May 17, 2023	80.53	80.65	77.05	78.45	624,276	-2.19(-2.72%)
May 16, 2023	82.00	83.60	78.38	80.64	1,166,994	+2.82(+3.62%)
May 15, 2023	75.00	77.94	74.86	77.82	687,667	+2.81(+3.75%)
May 12, 2023	73.26	75.18	73.04	75.01	540,141	+1.83(+2.50%)
May 11, 2023	71.33	74.37	71.21	73.18	613,791	+1.69(+2.36%)
May 10, 2023	70.80	72.14	69.90	71.49	580,774	+1.47(+2.10%)
May 09, 2023	68.28	70.25	68.28	70.02	491,278	+0.64(+0.92%)
May 08, 2023	67.94	69.54	67.44	69.38	688,454	+1.15(+1.69%)
May 05, 2023	66.79	69.29	66.35	68.23	824,267	+1.49(+2.23%)
May 04, 2023	64.50	67.18	61.50	66.74	823,467	+0.80(+1.21%)
May 03, 2023	65.58	66.86	64.45	65.94	636,761	+0.63(+0.96%)
May 02, 2023	66.27	66.44	64.32	65.31	747,973	-1.61(-2.41%)
May 01, 2023	65.90	67.32	65.11	66.92	674,417	+1.02(+1.55%)
Apr 28, 2023	65.18	67.58	64.71	65.90	611,147	+0.31(+0.47%)
Apr 27, 2023	64.34	66.23	63.21	65.59	675,690	+1.53(+2.39%)
Apr 26, 2023	61.12	65.81	60.80	64.06	1,026,894	+3.10(+5.09%)
Apr 25, 2023	62.60	62.66	60.77	60.96	365,524	-2.19(-3.47%)
Apr 24, 2023	62.93	63.28	62.53	63.15	233,896	+0.37(+0.59%)
Apr 21, 2023	61.93	63.16	61.60	62.78	350,058	+0.95(+1.54%)
Apr 20, 2023	63.07	63.56	61.81	61.83	410,883	-1.99(-3.12%)
Apr 19, 2023	63.16	64.03	62.95	63.82	384,255	+0.16(+0.25%)
Apr 18, 2023	64.54	64.54	63.37	63.66	412,354	-0.63(-0.98%)
Apr 17, 2023	63.10	64.79	63.02	64.29	442,565	+1.57(+2.50%)
Apr 14, 2023	65.11	65.59	61.36	62.72	701,633	-2.18(-3.36%)
Apr 13, 2023	64.90	66.03	64.56	64.90	390,410	+0.70(+1.09%)
Apr 12, 2023	66.05	66.14	63.83	64.20	572,926	-1.28(-1.95%)
Apr 11, 2023	64.30	66.22	64.22	65.48	619,311	+1.68(+2.63%)
Apr 10, 2023	62.66	63.99	61.80	63.80	700,590	+0.79(+1.25%)
Apr 06, 2023	62.09	63.26	61.35	63.01	577,358	+0.92(+1.48%)
Apr 05, 2023	61.00	62.50	60.78	62.09	671,127	+0.91(+1.49%)
Apr 04, 2023	60.40	61.23	59.30	61.18	753,004	+1.00(+1.66%)
Apr 03, 2023	59.95	60.65	59.24	60.18	615,124	+0.04(+0.07%)
Mar 31, 2023	59.15	60.97	58.34	60.14	577,189	+1.90(+3.26%)
Mar 30, 2023	59.81	59.94	57.69	58.24	429,270	-0.79(-1.34%)
Mar 29, 2023	58.34	59.29	58.01	59.03	401,543	+1.26(+2.18%)
Mar 28, 2023	58.05	58.60	57.41	57.77	676,539	-0.52(-0.89%)
Mar 27, 2023	57.94	59.11	56.87	58.29	752,083	+1.12(+1.96%)
Mar 24, 2023	56.35	57.64	56.05	57.17	563,923	+0.36(+0.62%)
Mar 23, 2023	56.75	58.83	56.42	56.81	771,188	+0.38(+0.66%)
Mar 22, 2023	58.70	58.70	56.35	56.44	754,288	-2.30(-3.92%)
Mar 21, 2023	58.45	59.82	57.99	58.74	692,488	+0.29(+0.50%)
Mar 20, 2023	57.44	58.52	56.80	58.45	1,448,772	+1.38(+2.42%)
Mar 17, 2023	59.02	60.42	56.52	57.07	1,668,010	-7.36(-11.42%)
Mar 16, 2023	65.23	65.36	62.66	64.43	735,736	-1.13(-1.72%)
Mar 15, 2023	66.09	66.33	64.06	65.56	892,361	-1.72(-2.56%)
Mar 14, 2023	69.15	70.11	66.57	67.28	616,922	-0.74(-1.09%)
Mar 13, 2023	65.98	69.01	65.40	68.02	813,458	+1.81(+2.73%)
Mar 10, 2023	70.43	70.43	65.05	66.21	1,358,662	-4.49(-6.35%)
Mar 09, 2023	74.08	74.44	70.61	70.70	622,458	-3.55(-4.78%)
Mar 08, 2023	74.60	75.11	73.24	74.25	444,047	-0.63(-0.84%)
Mar 07, 2023	75.64	76.00	74.33	74.88	464,686	-0.75(-0.99%)
Mar 06, 2023	78.00	78.41	75.09	75.63	685,566	-2.53(-3.24%)
Mar 03, 2023	75.77	79.05	75.00	78.16	502,310	+3.06(+4.08%)
Mar 02, 2023	75.23	76.25	74.85	75.09	423,291	-1.19(-1.55%)

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.