Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	60.74	61.81	59.80	59.90	322,088	-1.14(-1.87%)
May 30, 2023	60.17	63.09	60.17	61.04	1,212,051	+1.16(+1.94%)
May 26, 2023	56.63	61.54	56.63	59.88	1,073,949	+3.35(+5.94%)
May 25, 2023	54.27	56.99	53.89	56.52	947,536	+2.42(+4.46%)
May 24, 2023	51.35	54.37	51.13	54.11	1,353,501	+3.61(+7.15%)
May 23, 2023	51.58	51.58	50.40	50.50	393,723	-0.82(-1.60%)
May 22, 2023	52.31	52.56	50.59	51.32	486,730	-1.02(-1.94%)
May 19, 2023	54.04	54.13	51.80	52.34	1,015,480	-1.73(-3.20%)
May 18, 2023	52.47	54.41	51.91	54.07	476,447	+1.99(+3.81%)
May 17, 2023	51.97	53.06	51.40	52.08	453,011	+0.12(+0.23%)
May 16, 2023	52.34	53.22	51.66	51.97	472,180	-0.65(-1.23%)
May 15, 2023	53.30	53.93	52.44	52.61	189,324	-0.63(-1.18%)
May 12, 2023	53.60	53.80	52.18	53.24	316,959	-0.17(-0.31%)
May 11, 2023	55.81	55.85	52.84	53.40	886,622	-2.78(-4.94%)
May 10, 2023	57.88	57.91	55.67	56.18	259,119	-1.83(-3.15%)
May 09, 2023	58.70	58.84	57.94	58.01	138,579	-0.93(-1.58%)
May 08, 2023	57.63	59.35	57.05	58.94	331,951	+1.37(+2.38%)
May 05, 2023	54.43	57.70	54.31	57.57	733,630	+0.40(+0.70%)
May 04, 2023	59.35	59.35	56.78	57.17	434,454	-2.49(-4.18%)
May 03, 2023	60.57	60.59	59.65	59.66	205,063	-0.91(-1.50%)
May 02, 2023	60.85	60.85	59.78	60.57	125,042	+0.28(+0.47%)
May 01, 2023	62.15	62.26	59.97	60.29	326,270	-1.96(-3.14%)
Apr 28, 2023	60.67	63.28	60.67	62.25	384,922	+1.69(+2.79%)
Apr 27, 2023	61.30	61.30	59.94	60.55	746,625	-0.74(-1.21%)
Apr 26, 2023	61.43	61.58	61.03	61.30	390,970	+0.10(+0.16%)
Apr 25, 2023	61.85	61.85	60.95	61.20	155,226	-0.84(-1.36%)
Apr 24, 2023	61.12	62.38	61.12	62.04	107,766	+0.02(+0.03%)
Apr 21, 2023	62.72	63.16	61.86	62.02	240,173	-0.87(-1.38%)
Apr 20, 2023	62.21	63.27	62.21	62.89	172,404	+0.59(+0.94%)
Apr 19, 2023	62.81	63.09	61.95	62.31	267,456	-0.82(-1.30%)
Apr 18, 2023	63.63	63.67	63.00	63.13	73,106	-0.18(-0.28%)
Apr 17, 2023	64.83	64.99	62.78	63.30	204,766	-1.42(-2.19%)
Apr 14, 2023	63.91	65.12	63.87	64.72	188,671	+0.42(+0.65%)
Apr 13, 2023	63.58	64.45	63.47	64.31	109,858	+0.87(+1.36%)
Apr 12, 2023	64.09	64.33	62.93	63.44	166,738	-0.36(-0.57%)
Apr 11, 2023	63.92	63.92	62.40	63.80	214,186	-0.12(-0.18%)
Apr 10, 2023	62.03	64.07	62.02	63.92	370,075	+1.58(+2.54%)
Apr 06, 2023	62.76	63.21	62.24	62.33	61,020	-0.42(-0.67%)
Apr 05, 2023	62.64	62.82	61.91	62.76	130,369	-0.40(-0.63%)
Apr 04, 2023	64.14	64.74	61.68	63.16	273,556	-1.15(-1.79%)
Apr 03, 2023	64.19	64.91	63.78	64.31	304,951	+0.22(+0.35%)
Mar 31, 2023	64.30	64.45	63.55	64.09	213,435	-0.21(-0.32%)
Mar 30, 2023	64.30	64.59	63.75	64.29	174,582	+0.01(+0.02%)
Mar 29, 2023	63.02	64.46	62.68	64.28	269,927	+1.30(+2.06%)
Mar 28, 2023	63.16	63.16	60.74	62.99	239,971	-0.17(-0.27%)
Mar 27, 2023	63.64	63.72	63.01	63.16	864,391	-0.54(-0.84%)
Mar 24, 2023	62.94	64.44	62.70	63.69	211,669	+0.21(+0.32%)
Mar 23, 2023	63.58	64.66	62.93	63.49	106,651	+0.13(+0.20%)
Mar 22, 2023	63.94	64.94	63.25	63.36	93,242	-0.66(-1.02%)
Mar 21, 2023	64.08	64.90	63.59	64.02	202,916	+0.68(+1.08%)
Mar 20, 2023	63.12	63.75	60.83	63.33	794,847	+0.33(+0.53%)
Mar 17, 2023	63.72	64.23	62.07	63.00	556,540	-0.12(-0.19%)
Mar 16, 2023	57.89	64.14	57.89	63.12	1,621,941	+4.84(+8.31%)
Mar 15, 2023	59.69	59.90	57.51	58.28	827,849	-1.92(-3.18%)
Mar 14, 2023	60.38	60.73	59.82	60.19	365,905	+0.37(+0.61%)
Mar 13, 2023	61.62	62.18	59.66	59.83	688,887	-2.15(-3.46%)
Mar 10, 2023	63.30	63.41	61.72	61.97	460,181	-1.19(-1.89%)
Mar 09, 2023	64.42	65.03	63.06	63.17	236,757	-1.39(-2.15%)
Mar 08, 2023	64.37	65.53	64.15	64.56	142,299	+0.13(+0.20%)
Mar 07, 2023	64.93	65.75	63.96	64.43	194,953	-0.37(-0.57%)
Mar 06, 2023	66.54	66.78	64.78	64.80	130,107	-0.70(-1.08%)
Mar 03, 2023	66.40	66.42	65.41	65.50	168,191	-0.49(-0.74%)
Mar 02, 2023	65.33	66.15	64.90	65.99	273,798	+0.18(+0.27%)

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.