Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	68.27	69.37	67.52	68.80	377,010	-0.37(-0.54%)
May 30, 2023	69.68	69.75	68.53	69.17	481,410	-0.32(-0.46%)
May 26, 2023	69.37	70.64	69.32	69.49	407,442	+0.37(+0.53%)
May 25, 2023	70.36	70.56	68.94	69.12	312,922	-1.74(-2.45%)
May 24, 2023	71.59	71.59	70.21	70.86	258,095	-0.87(-1.22%)
May 23, 2023	70.97	72.09	70.59	71.73	329,643	+0.61(+0.85%)
May 22, 2023	70.13	71.45	69.64	71.13	233,918	+1.09(+1.55%)
May 19, 2023	71.56	71.56	69.80	70.04	274,158	-0.85(-1.21%)
May 18, 2023	69.43	71.08	69.30	70.90	375,886	+1.05(+1.50%)
May 17, 2023	68.21	70.11	67.76	69.85	346,416	+2.04(+3.00%)
May 16, 2023	68.49	68.54	67.59	67.81	245,888	-0.75(-1.09%)
May 15, 2023	68.43	69.03	68.07	68.56	301,188	+0.37(+0.55%)
May 12, 2023	68.37	68.67	67.94	68.19	237,042	+0.07(+0.10%)
May 11, 2023	67.83	68.70	67.43	68.12	288,940	-0.64(-0.94%)
May 10, 2023	68.59	69.17	67.76	68.77	548,811	+1.18(+1.75%)
May 09, 2023	67.46	67.80	66.72	67.58	675,923	-0.26(-0.38%)
May 08, 2023	68.20	68.78	67.25	67.84	716,156	+0.25(+0.37%)
May 05, 2023	67.80	68.10	67.30	67.59	819,654	+0.75(+1.12%)
May 04, 2023	69.58	69.61	66.84	66.84	1,208,339	-3.31(-4.72%)
May 03, 2023	71.96	73.12	69.89	70.16	673,165	-1.63(-2.27%)
May 02, 2023	72.36	72.68	71.12	71.79	308,990	-0.99(-1.36%)
May 01, 2023	72.51	73.41	72.39	72.78	240,594	+0.07(+0.09%)
Apr 28, 2023	71.43	73.00	71.43	72.71	419,933	+1.33(+1.86%)
Apr 27, 2023	71.76	72.62	71.24	71.39	474,895	-0.44(-0.62%)
Apr 26, 2023	71.54	72.40	70.88	71.83	491,285	-0.11(-0.15%)
Apr 25, 2023	70.71	72.22	70.52	71.94	609,563	+0.39(+0.55%)
Apr 24, 2023	71.62	71.84	71.11	71.54	268,769	-0.10(-0.13%)
Apr 21, 2023	70.93	71.68	70.04	71.64	388,993	+0.75(+1.06%)
Apr 20, 2023	70.12	73.13	69.50	70.89	932,274	-5.46(-7.16%)
Apr 19, 2023	75.82	76.82	75.81	76.35	329,151	-0.04(-0.05%)
Apr 18, 2023	77.75	78.19	76.22	76.39	281,886	-0.99(-1.28%)
Apr 17, 2023	77.12	77.43	76.32	77.38	218,732	+0.54(+0.70%)
Apr 14, 2023	77.16	77.78	76.06	76.84	235,419	-0.32(-0.41%)
Apr 13, 2023	75.35	77.28	74.59	77.16	298,895	+2.02(+2.68%)
Apr 12, 2023	76.25	76.42	75.01	75.14	246,263	-0.62(-0.82%)
Apr 11, 2023	75.69	76.35	75.52	75.77	205,124	+0.26(+0.34%)
Apr 10, 2023	74.48	75.58	74.48	75.51	314,868	+0.55(+0.73%)
Apr 06, 2023	75.94	75.94	74.87	74.96	398,910	-0.87(-1.15%)
Apr 05, 2023	76.59	76.74	75.33	75.83	458,541	-1.20(-1.56%)
Apr 04, 2023	78.68	78.68	76.63	77.03	301,882	-1.38(-1.76%)
Apr 03, 2023	79.18	79.36	78.13	78.42	310,305	-0.85(-1.07%)
Mar 31, 2023	78.59	79.27	78.30	79.26	252,459	+1.27(+1.63%)
Mar 30, 2023	78.89	79.17	77.79	78.00	201,194	+0.00(+0.00%)
Mar 29, 2023	77.03	78.21	77.03	78.00	326,605	+1.78(+2.33%)
Mar 28, 2023	75.45	76.56	75.07	76.22	167,416	+0.44(+0.58%)
Mar 27, 2023	75.99	76.29	75.25	75.78	197,797	+0.83(+1.10%)
Mar 24, 2023	74.03	75.32	73.59	74.95	299,552	+0.12(+0.15%)
Mar 23, 2023	74.45	76.57	74.33	74.84	415,799	+0.49(+0.66%)
Mar 22, 2023	78.01	78.01	74.29	74.35	362,015	-3.50(-4.49%)
Mar 21, 2023	77.97	78.29	77.12	77.84	276,652	+1.19(+1.55%)
Mar 20, 2023	76.40	77.62	75.74	76.65	416,743	+1.02(+1.35%)
Mar 17, 2023	76.79	76.79	75.05	75.63	766,259	-1.27(-1.65%)
Mar 16, 2023	74.82	77.72	74.53	76.90	374,129	+1.27(+1.68%)
Mar 15, 2023	76.14	76.57	74.78	75.63	392,213	-2.20(-2.83%)
Mar 14, 2023	77.81	79.30	77.22	77.83	616,219	+1.96(+2.58%)
Mar 13, 2023	76.59	76.99	75.30	75.87	390,520	-1.82(-2.34%)
Mar 10, 2023	79.13	79.31	77.09	77.69	373,931	-1.57(-1.98%)
Mar 09, 2023	80.90	81.34	79.22	79.25	341,194	-1.39(-1.73%)
Mar 08, 2023	81.09	81.78	80.33	80.65	201,475	-0.32(-0.39%)
Mar 07, 2023	81.25	81.91	80.66	80.96	318,726	-0.29(-0.35%)
Mar 06, 2023	82.50	83.03	80.96	81.25	394,410	-0.99(-1.20%)
Mar 03, 2023	81.64	82.57	81.04	82.24	257,236	+1.04(+1.28%)
Mar 02, 2023	81.52	81.73	80.76	81.20	214,424	-0.77(-0.94%)

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.