Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	61.80	62.78	59.16	60.34	629,213	-2.05(-3.29%)
May 30, 2023	63.14	63.20	62.28	62.39	490,250	+0.05(+0.08%)
May 26, 2023	62.50	63.07	61.83	62.34	567,535	+0.11(+0.18%)
May 25, 2023	63.13	64.09	61.28	62.23	638,771	-0.82(-1.30%)
May 24, 2023	64.35	64.79	62.10	63.05	793,388	-1.77(-2.73%)
May 23, 2023	64.88	66.98	64.56	64.82	586,994	-0.25(-0.38%)
May 22, 2023	65.30	66.25	64.20	65.06	696,157	-0.20(-0.30%)
May 19, 2023	66.14	66.14	64.22	65.26	584,160	-0.71(-1.07%)
May 18, 2023	64.68	66.21	63.35	65.97	513,892	+1.14(+1.76%)
May 17, 2023	61.99	64.84	61.58	64.83	587,788	+2.88(+4.65%)
May 16, 2023	63.16	63.16	61.20	61.94	591,219	-2.33(-3.62%)
May 15, 2023	62.27	64.74	62.24	64.27	614,831	+1.89(+3.03%)
May 12, 2023	66.84	66.99	61.79	62.38	1,226,044	-4.57(-6.82%)
May 11, 2023	67.54	68.25	66.29	66.94	472,166	-0.61(-0.91%)
May 10, 2023	67.39	67.64	66.15	67.56	606,720	+0.99(+1.49%)
May 09, 2023	67.76	68.18	65.89	66.57	757,039	-2.04(-2.98%)
May 08, 2023	65.74	68.62	65.72	68.61	1,141,258	+5.80(+9.24%)
May 05, 2023	61.05	62.99	60.52	62.80	768,624	+2.27(+3.75%)
May 04, 2023	59.55	61.39	58.88	60.53	990,599	+0.14(+0.23%)
May 03, 2023	64.95	65.46	59.69	60.39	1,564,632	-5.15(-7.86%)
May 02, 2023	65.59	66.10	64.33	65.54	912,705	-1.08(-1.62%)
May 01, 2023	66.16	67.01	62.71	66.62	1,536,638	+3.47(+5.49%)
Apr 28, 2023	62.63	64.13	62.41	63.15	690,548	+0.59(+0.94%)
Apr 27, 2023	61.31	62.99	61.05	62.57	888,329	+1.65(+2.72%)
Apr 26, 2023	62.64	63.49	60.58	60.91	1,225,796	-4.11(-6.32%)
Apr 25, 2023	67.64	67.64	64.97	65.03	501,858	-3.10(-4.55%)
Apr 24, 2023	66.84	68.13	65.45	68.13	614,916	+1.19(+1.78%)
Apr 21, 2023	65.93	67.21	64.79	66.93	732,853	+0.89(+1.35%)
Apr 20, 2023	68.65	69.28	65.92	66.05	722,377	-3.56(-5.12%)
Apr 19, 2023	69.57	69.87	68.68	69.61	497,041	-1.06(-1.50%)
Apr 18, 2023	71.46	71.76	70.17	70.67	604,874	-0.21(-0.29%)
Apr 17, 2023	69.63	70.90	69.52	70.88	498,319	+1.18(+1.70%)
Apr 14, 2023	70.64	72.45	69.14	69.69	605,406	-0.57(-0.81%)
Apr 13, 2023	70.59	70.74	69.14	70.26	562,453	-0.33(-0.47%)
Apr 12, 2023	73.60	73.83	70.50	70.59	575,374	-2.16(-2.96%)
Apr 11, 2023	72.73	73.97	71.76	72.75	970,261	+0.43(+0.60%)
Apr 10, 2023	69.00	72.43	69.00	72.31	1,405,889	+4.78(+7.08%)
Apr 06, 2023	67.11	67.82	65.89	67.53	481,981	-0.15(-0.22%)
Apr 05, 2023	68.31	69.00	65.61	67.68	972,089	-1.14(-1.66%)
Apr 04, 2023	68.45	69.91	67.12	68.83	1,472,844	+1.15(+1.70%)
Apr 03, 2023	65.79	68.06	65.64	67.67	1,212,912	+1.75(+2.65%)
Mar 31, 2023	64.06	65.99	63.15	65.92	719,801	+2.52(+3.98%)
Mar 30, 2023	65.57	66.44	63.29	63.40	563,965	-1.00(-1.56%)
Mar 29, 2023	63.65	64.56	63.25	64.40	640,389	+1.90(+3.04%)
Mar 28, 2023	64.49	65.24	62.27	62.50	670,674	-2.01(-3.12%)
Mar 27, 2023	64.28	64.73	63.32	64.51	864,316	+1.01(+1.59%)
Mar 24, 2023	62.86	63.81	61.50	63.50	911,082	-0.21(-0.33%)
Mar 23, 2023	66.99	67.61	63.42	63.71	809,599	-3.04(-4.56%)
Mar 22, 2023	69.06	69.52	66.61	66.75	460,397	-2.27(-3.29%)
Mar 21, 2023	68.66	70.37	68.13	69.02	693,919	+1.67(+2.48%)
Mar 20, 2023	69.00	69.35	66.78	67.35	688,843	-1.87(-2.70%)
Mar 17, 2023	70.05	70.98	68.73	69.22	832,009	-1.31(-1.86%)
Mar 16, 2023	68.66	70.66	68.31	70.54	692,733	+1.31(+1.90%)
Mar 15, 2023	68.89	69.65	67.45	69.22	559,773	-1.51(-2.14%)
Mar 14, 2023	71.59	72.49	69.43	70.73	646,621	+1.14(+1.64%)
Mar 13, 2023	68.87	71.50	67.20	69.59	675,506	-0.37(-0.53%)
Mar 10, 2023	71.72	72.26	68.49	69.96	742,457	-1.93(-2.68%)
Mar 09, 2023	74.66	75.32	71.61	71.89	642,107	-2.79(-3.73%)
Mar 08, 2023	74.52	75.31	73.55	74.68	655,165	+0.28(+0.38%)
Mar 07, 2023	74.57	76.15	74.03	74.39	535,923	-0.68(-0.91%)
Mar 06, 2023	80.88	82.02	74.68	75.07	833,551	-5.52(-6.85%)
Mar 03, 2023	80.25	80.85	78.93	80.59	477,508	+0.96(+1.21%)
Mar 02, 2023	76.77	79.77	75.81	79.63	433,907	+1.58(+2.02%)

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.