Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	65.40	65.96	62.22	62.43	336,774	-4.00(-6.03%)
May 30, 2023	65.05	66.51	64.30	66.44	80,286	+1.00(+1.53%)
May 26, 2023	62.86	65.89	62.67	65.44	83,779	+2.33(+3.69%)
May 25, 2023	63.80	64.12	61.42	63.11	110,400	-0.76(-1.19%)
May 24, 2023	65.15	65.50	63.57	63.87	49,507	-1.43(-2.20%)
May 23, 2023	66.87	68.17	64.93	65.30	80,032	-1.13(-1.70%)
May 22, 2023	65.64	67.20	65.55	66.43	64,087	+0.77(+1.17%)
May 19, 2023	64.68	65.87	64.34	65.66	50,970	+1.34(+2.09%)
May 18, 2023	62.89	64.36	62.46	64.32	43,687	+1.42(+2.25%)
May 17, 2023	63.01	64.20	62.54	62.90	41,913	+0.32(+0.50%)
May 16, 2023	63.73	64.70	62.43	62.59	55,609	-1.71(-2.66%)
May 15, 2023	64.74	65.27	63.58	64.30	71,110	+0.09(+0.14%)
May 12, 2023	63.53	65.28	63.53	64.21	43,804	+0.65(+1.02%)
May 11, 2023	63.54	64.16	63.24	63.56	38,961	-0.25(-0.39%)
May 10, 2023	64.46	64.47	62.86	63.81	41,927	-0.10(-0.15%)
May 09, 2023	64.25	65.68	63.66	63.91	29,016	+0.49(+0.78%)
May 08, 2023	64.06	64.91	63.42	63.42	50,851	+0.12(+0.18%)
May 05, 2023	63.01	64.91	63.01	63.30	76,802	+1.24(+1.99%)
May 04, 2023	63.17	63.83	61.07	62.07	74,216	-1.24(-1.97%)
May 03, 2023	64.47	64.55	63.12	63.31	52,436	-1.62(-2.50%)
May 02, 2023	66.71	66.71	63.85	64.93	53,301	-2.27(-3.37%)
May 01, 2023	67.75	68.36	66.54	67.20	45,829	-0.07(-0.11%)
Apr 28, 2023	66.23	68.33	66.23	67.27	41,473	+1.26(+1.91%)
Apr 27, 2023	67.24	68.00	65.83	66.01	32,701	-1.17(-1.75%)
Apr 26, 2023	69.31	69.31	66.98	67.18	45,399	-1.73(-2.51%)
Apr 25, 2023	70.56	70.56	68.54	68.91	42,478	-1.66(-2.35%)
Apr 24, 2023	69.54	70.84	69.42	70.56	39,736	+1.42(+2.06%)
Apr 21, 2023	68.42	69.14	68.09	69.14	26,540	+0.43(+0.63%)
Apr 20, 2023	67.98	68.71	67.67	68.71	36,091	+0.21(+0.31%)
Apr 19, 2023	68.04	68.87	67.81	68.50	35,894	+0.16(+0.24%)
Apr 18, 2023	68.98	69.00	67.61	68.34	46,578	-0.75(-1.09%)
Apr 17, 2023	69.83	70.62	69.00	69.09	36,471	-0.39(-0.57%)
Apr 14, 2023	70.73	71.63	68.85	69.48	62,659	-1.20(-1.70%)
Apr 13, 2023	72.26	72.26	70.50	70.68	96,299	-0.70(-0.98%)
Apr 12, 2023	71.00	72.24	70.65	71.38	71,698	+0.74(+1.04%)
Apr 11, 2023	70.11	70.90	69.38	70.65	62,142	+1.14(+1.65%)
Apr 10, 2023	67.44	69.50	67.44	69.50	66,079	+2.97(+4.47%)
Apr 06, 2023	65.38	67.05	65.15	66.53	34,739	+0.81(+1.23%)
Apr 05, 2023	65.68	66.02	64.84	65.72	30,396	-0.28(-0.42%)
Apr 04, 2023	67.99	67.99	65.15	66.00	31,125	-1.22(-1.81%)
Apr 03, 2023	67.59	68.78	66.12	67.21	105,905	+3.48(+5.46%)
Mar 31, 2023	63.55	64.52	62.87	63.73	61,260	+0.85(+1.36%)
Mar 30, 2023	63.87	64.27	62.42	62.88	71,745	-0.99(-1.56%)
Mar 29, 2023	62.95	64.07	62.45	63.87	66,589	+1.04(+1.65%)
Mar 28, 2023	62.13	63.62	62.13	62.84	54,753	+0.73(+1.17%)
Mar 27, 2023	61.26	62.31	60.46	62.11	61,935	+1.73(+2.87%)
Mar 24, 2023	58.99	60.76	58.79	60.38	76,571	+0.28(+0.46%)
Mar 23, 2023	61.36	62.12	59.54	60.10	61,746	-0.96(-1.57%)
Mar 22, 2023	62.12	62.47	60.78	61.06	69,118	-0.83(-1.35%)
Mar 21, 2023	60.47	62.12	60.47	61.90	69,546	+1.85(+3.09%)
Mar 20, 2023	57.71	60.40	57.71	60.04	80,111	+1.29(+2.19%)
Mar 17, 2023	59.20	59.94	57.37	58.75	82,449	-0.65(-1.09%)
Mar 16, 2023	57.28	59.92	56.27	59.40	114,007	+0.99(+1.70%)
Mar 15, 2023	61.71	61.71	57.59	58.41	155,679	-4.74(-7.51%)
Mar 14, 2023	63.91	65.68	62.21	63.15	159,769	-1.10(-1.72%)
Mar 13, 2023	63.69	65.79	63.36	64.25	112,299	-1.02(-1.57%)
Mar 10, 2023	66.30	67.65	65.07	65.27	84,698	-1.45(-2.18%)
Mar 09, 2023	68.24	69.16	66.68	66.73	78,609	-1.15(-1.69%)
Mar 08, 2023	68.03	68.87	67.09	67.88	66,801	-0.01(-0.01%)
Mar 07, 2023	67.46	68.29	66.96	67.88	65,290	+0.04(+0.05%)
Mar 06, 2023	66.21	68.18	65.52	67.85	109,927	+1.45(+2.18%)
Mar 03, 2023	67.62	67.79	66.32	66.40	94,692	-1.49(-2.20%)
Mar 02, 2023	67.68	68.62	66.89	67.89	73,666	+0.02(+0.03%)

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.