Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2023	68.21	68.70	67.87	68.17	1,134,900	+0.16(+0.24%)
May 25, 2023	68.21	68.59	67.38	68.01	1,379,363	-0.50(-0.73%)
May 24, 2023	70.12	70.22	68.24	68.51	1,016,674	-1.98(-2.81%)
May 23, 2023	70.17	71.33	70.12	70.49	1,047,253	+0.31(+0.44%)
May 22, 2023	69.59	70.42	68.83	70.18	1,220,173	+0.76(+1.09%)
May 19, 2023	70.17	70.36	68.83	69.42	974,146	-0.44(-0.63%)
May 18, 2023	68.88	70.01	68.43	69.86	1,222,888	+0.47(+0.68%)
May 17, 2023	68.14	69.92	67.90	69.39	1,148,871	+2.13(+3.17%)
May 16, 2023	68.75	68.77	67.11	67.26	981,601	-1.49(-2.17%)
May 15, 2023	67.77	68.79	67.50	68.75	1,136,002	+1.26(+1.87%)
May 12, 2023	69.39	69.65	67.03	67.49	1,740,063	-1.23(-1.79%)
May 11, 2023	68.51	69.32	68.25	68.72	1,905,332	-1.34(-1.91%)
May 10, 2023	71.10	71.13	69.52	70.06	990,260	-0.45(-0.64%)
May 09, 2023	70.44	71.08	70.24	70.51	1,595,345	-0.89(-1.25%)
May 08, 2023	72.28	72.60	71.19	71.40	797,200	-0.11(-0.15%)
May 05, 2023	70.85	71.91	70.49	71.51	1,227,133	+2.22(+3.20%)
May 04, 2023	69.11	69.37	66.79	69.29	1,986,829	-0.78(-1.11%)
May 03, 2023	71.54	72.36	70.03	70.07	1,405,849	-1.22(-1.71%)
May 02, 2023	73.30	73.30	69.99	71.29	1,599,987	-2.69(-3.64%)
May 01, 2023	73.46	74.93	73.05	73.98	1,972,368	-0.71(-0.95%)
Apr 28, 2023	70.81	74.79	70.00	74.69	1,713,435	+0.03(+0.04%)
Apr 27, 2023	73.03	74.78	72.88	74.66	1,236,902	+1.68(+2.30%)
Apr 26, 2023	72.85	74.00	72.58	72.98	1,324,495	-0.18(-0.25%)
Apr 25, 2023	74.81	74.99	73.06	73.16	1,287,392	-2.58(-3.41%)
Apr 24, 2023	75.27	75.89	75.15	75.74	1,037,903	+0.59(+0.79%)
Apr 21, 2023	75.82	75.82	74.22	75.15	6,534,328	-0.84(-1.11%)
Apr 20, 2023	76.36	76.59	75.58	75.99	1,718,005	-1.12(-1.45%)
Apr 19, 2023	77.26	77.49	76.40	77.11	1,484,307	+0.13(+0.17%)
Apr 18, 2023	77.20	77.31	76.61	76.98	1,402,561	-0.09(-0.12%)
Apr 17, 2023	75.57	77.15	75.02	77.07	1,370,061	+1.18(+1.55%)
Apr 14, 2023	75.84	76.34	75.00	75.89	1,291,568	+0.82(+1.09%)
Apr 13, 2023	74.97	75.57	74.27	75.07	1,527,903	-0.26(-0.35%)
Apr 12, 2023	76.21	76.26	74.94	75.33	803,752	-0.23(-0.30%)
Apr 11, 2023	74.64	75.88	73.39	75.56	901,780	+1.28(+1.72%)
Apr 10, 2023	73.55	74.57	73.25	74.28	1,205,006	+0.86(+1.17%)
Apr 06, 2023	73.24	74.25	73.18	73.42	1,363,678	+0.35(+0.48%)
Apr 05, 2023	71.60	73.12	71.05	73.07	2,034,505	+0.67(+0.93%)
Apr 04, 2023	74.20	74.40	71.79	72.40	1,837,586	-1.24(-1.68%)
Apr 03, 2023	74.37	74.72	73.08	73.64	2,354,012	-0.68(-0.91%)
Mar 31, 2023	74.13	74.66	73.10	74.32	2,445,757	+0.18(+0.24%)
Mar 30, 2023	74.22	74.96	73.59	74.14	1,280,669	+0.80(+1.09%)
Mar 29, 2023	73.36	73.47	72.26	73.34	925,273	+1.03(+1.42%)
Mar 28, 2023	71.92	72.59	71.52	72.31	878,898	-0.02(-0.03%)
Mar 27, 2023	73.33	73.33	71.69	72.33	1,179,576	+0.74(+1.03%)
Mar 24, 2023	69.96	71.60	68.94	71.59	1,870,770	+0.37(+0.52%)
Mar 23, 2023	72.38	73.89	70.93	71.22	2,215,993	-1.15(-1.59%)
Mar 22, 2023	75.07	75.14	72.34	72.37	1,294,315	-2.78(-3.70%)
Mar 21, 2023	74.75	75.66	74.68	75.15	3,722,482	+2.21(+3.03%)
Mar 20, 2023	70.52	73.20	70.48	72.94	3,260,217	+2.95(+4.21%)
Mar 17, 2023	71.81	71.81	69.59	69.99	14,716,682	-2.57(-3.54%)
Mar 16, 2023	68.51	72.77	67.87	72.56	2,840,897	+2.87(+4.12%)
Mar 15, 2023	69.38	71.23	68.82	69.69	3,045,619	-3.68(-5.02%)
Mar 14, 2023	75.03	75.14	72.58	73.37	2,553,565	+1.88(+2.63%)
Mar 13, 2023	73.24	73.60	70.92	71.49	3,456,588	-4.84(-6.34%)
Mar 10, 2023	76.77	78.75	75.45	76.33	2,269,953	-1.88(-2.41%)
Mar 09, 2023	82.21	82.42	77.98	78.21	1,828,758	-4.28(-5.19%)
Mar 08, 2023	83.63	83.85	82.02	82.49	1,546,077	-1.09(-1.30%)
Mar 07, 2023	84.69	85.25	83.08	83.58	1,390,616	-1.36(-1.60%)
Mar 06, 2023	86.41	86.57	84.74	84.94	1,756,414	-1.84(-2.12%)
Mar 03, 2023	85.33	86.87	84.77	86.78	1,670,214	+1.37(+1.60%)
Mar 02, 2023	87.97	88.36	81.37	85.42	4,986,970	-5.01(-5.54%)

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.