Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2023	64.05	64.79	63.27	64.38	306,941	+0.28(+0.44%)
May 26, 2023	63.67	64.56	63.62	64.10	198,153	+0.70(+1.10%)
May 25, 2023	63.95	63.95	62.84	63.40	210,218	-0.73(-1.14%)
May 24, 2023	64.82	64.82	63.96	64.13	342,003	-1.08(-1.66%)
May 23, 2023	64.94	66.58	64.73	65.21	286,350	-0.16(-0.24%)
May 22, 2023	66.09	66.21	64.91	65.37	298,726	-0.41(-0.62%)
May 19, 2023	66.61	66.65	65.37	65.78	260,637	-0.31(-0.47%)
May 18, 2023	66.03	66.24	65.47	66.09	245,981	-0.01(-0.02%)
May 17, 2023	64.86	66.52	64.66	66.10	277,518	+1.43(+2.21%)
May 16, 2023	65.36	65.36	64.02	64.67	244,817	-0.96(-1.46%)
May 15, 2023	65.67	66.07	65.37	65.63	186,556	+0.32(+0.49%)
May 12, 2023	66.10	66.27	64.82	65.31	219,649	-0.51(-0.77%)
May 11, 2023	65.41	65.87	64.93	65.82	222,070	-0.24(-0.36%)
May 10, 2023	66.85	67.22	65.18	66.06	216,878	+0.25(+0.38%)
May 09, 2023	65.80	66.21	65.39	65.81	194,251	-0.40(-0.60%)
May 08, 2023	66.66	67.08	65.72	66.21	163,475	+0.03(+0.05%)
May 05, 2023	65.60	66.34	65.38	66.18	256,799	+1.45(+2.24%)
May 04, 2023	64.95	65.20	63.94	64.73	405,198	-0.45(-0.69%)
May 03, 2023	65.74	66.42	65.11	65.18	296,403	-0.14(-0.21%)
May 02, 2023	65.42	65.72	63.78	65.32	242,138	-0.48(-0.73%)
May 01, 2023	66.05	66.79	65.67	65.80	261,302	-0.37(-0.56%)
Apr 28, 2023	64.85	66.47	64.85	66.17	359,118	+1.29(+1.99%)
Apr 27, 2023	63.50	65.20	63.50	64.88	244,756	+1.56(+2.46%)
Apr 26, 2023	63.16	63.71	62.84	63.32	216,683	-0.63(-0.99%)
Apr 25, 2023	65.41	65.61	63.80	63.95	358,355	-2.31(-3.49%)
Apr 24, 2023	66.27	66.70	65.90	66.26	140,091	+0.09(+0.14%)
Apr 21, 2023	67.28	67.28	65.65	66.17	225,358	-0.79(-1.18%)
Apr 20, 2023	66.87	67.46	66.22	66.96	192,528	-0.47(-0.70%)
Apr 19, 2023	66.76	67.47	66.51	67.43	223,966	+0.24(+0.35%)
Apr 18, 2023	67.71	67.79	66.56	67.19	220,412	+0.00(+0.00%)
Apr 17, 2023	66.05	67.41	65.93	67.19	225,876	+1.16(+1.75%)
Apr 14, 2023	67.12	67.82	65.76	66.04	266,438	-1.13(-1.68%)
Apr 13, 2023	66.67	67.54	66.19	67.17	276,291	+0.60(+0.90%)
Apr 12, 2023	67.85	67.95	66.18	66.57	409,438	-0.46(-0.68%)
Apr 11, 2023	66.42	67.39	65.95	67.03	384,016	+1.07(+1.62%)
Apr 10, 2023	63.90	66.03	63.90	65.96	476,222	+2.05(+3.21%)
Apr 06, 2023	64.58	64.70	63.41	63.91	418,145	-0.97(-1.49%)
Apr 05, 2023	64.47	65.18	64.04	64.87	287,166	-0.58(-0.88%)
Apr 04, 2023	67.51	67.51	65.05	65.45	473,706	-1.71(-2.55%)
Apr 03, 2023	68.45	68.76	66.87	67.17	446,781	-1.08(-1.58%)
Mar 31, 2023	67.19	68.41	67.19	68.24	490,615	+1.40(+2.09%)
Mar 30, 2023	67.37	68.09	65.70	66.85	825,971	-1.34(-1.96%)
Mar 29, 2023	68.47	68.71	68.01	68.18	407,528	+0.58(+0.86%)
Mar 28, 2023	67.11	67.94	66.91	67.60	396,945	+0.51(+0.76%)
Mar 27, 2023	67.45	67.82	66.89	67.10	262,312	+0.42(+0.63%)
Mar 24, 2023	64.98	66.76	64.45	66.68	339,142	+1.32(+2.01%)
Mar 23, 2023	65.89	66.73	64.64	65.36	236,997	-0.33(-0.50%)
Mar 22, 2023	67.30	67.78	65.52	65.69	349,256	-1.77(-2.63%)
Mar 21, 2023	67.35	67.77	67.11	67.46	308,589	+1.30(+1.96%)
Mar 20, 2023	65.19	66.41	65.19	66.17	462,786	+1.71(+2.66%)
Mar 17, 2023	64.97	64.97	64.03	64.45	751,613	-0.86(-1.31%)
Mar 16, 2023	64.23	65.74	63.68	65.31	410,669	+0.43(+0.66%)
Mar 15, 2023	64.24	65.08	63.53	64.88	476,080	-1.28(-1.93%)
Mar 14, 2023	67.33	67.90	65.49	66.16	514,073	+0.71(+1.08%)
Mar 13, 2023	65.54	66.67	64.95	65.45	339,684	-1.15(-1.72%)
Mar 10, 2023	68.19	68.19	65.84	66.60	345,181	-1.57(-2.30%)
Mar 09, 2023	70.00	70.37	67.99	68.16	277,611	-1.52(-2.17%)
Mar 08, 2023	69.20	70.12	68.97	69.68	171,504	+0.58(+0.84%)
Mar 07, 2023	70.09	70.17	68.67	69.10	192,310	-1.09(-1.55%)
Mar 06, 2023	71.73	72.04	70.15	70.19	352,993	-1.80(-2.51%)
Mar 03, 2023	71.60	72.09	70.76	71.99	241,555	+1.01(+1.42%)
Mar 02, 2023	69.68	71.23	69.28	70.98	251,509	+0.79(+1.12%)

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.