Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	53.94	54.59	52.00	52.43	3,352	-0.81(-1.53%)
May 30, 2023	56.55	57.78	52.00	53.24	6,197	-4.54(-7.86%)
May 26, 2023	57.85	57.85	56.88	57.78	1,924	-0.07(-0.11%)
May 25, 2023	60.45	61.10	57.21	57.85	2,291	-3.89(-6.30%)
May 24, 2023	61.42	63.41	59.80	61.74	1,433	+0.78(+1.28%)
May 23, 2023	63.05	64.17	58.50	60.96	9,505	-5.34(-8.06%)
May 22, 2023	62.40	70.85	60.45	66.30	15,868	+6.08(+10.09%)
May 19, 2023	59.80	61.10	57.85	60.22	3,074	-0.88(-1.44%)
May 18, 2023	63.05	63.70	59.80	61.10	3,986	-2.60(-4.08%)
May 17, 2023	63.70	64.99	61.23	63.70	6,644	+1.01(+1.61%)
May 16, 2023	64.61	65.00	61.75	62.69	4,707	-1.49(-2.33%)
May 15, 2023	67.60	68.25	63.70	64.19	4,336	-2.76(-4.13%)
May 12, 2023	68.25	68.90	62.86	66.95	3,328	-3.25(-4.63%)
May 11, 2023	65.00	70.20	63.06	70.20	13,565	+6.65(+10.46%)
May 10, 2023	61.10	64.35	60.46	63.55	5,976	+1.82(+2.95%)
May 09, 2023	63.70	63.55	59.15	61.73	4,005	-1.77(-2.79%)
May 08, 2023	59.15	63.67	58.51	63.51	4,103	+5.01(+8.56%)
May 05, 2023	59.80	60.45	58.50	58.50	1,770	+0.45(+0.78%)
May 04, 2023	60.06	61.10	53.31	58.05	2,796	-1.51(-2.53%)
May 03, 2023	59.15	61.10	58.50	59.55	1,627	-2.02(-3.27%)
May 02, 2023	57.85	62.00	54.37	61.57	8,685	+3.93(+6.82%)
May 01, 2023	58.50	59.77	56.55	57.64	4,766	-0.86(-1.48%)
Apr 28, 2023	59.80	60.45	58.50	58.50	4,382	-0.91(-1.53%)
Apr 27, 2023	57.20	59.80	56.55	59.41	5,004	+2.32(+4.06%)
Apr 26, 2023	61.75	61.75	56.58	57.09	5,963	-4.24(-6.91%)
Apr 25, 2023	65.65	65.67	60.48	61.33	4,841	-4.65(-7.04%)
Apr 24, 2023	66.95	66.95	65.65	65.97	1,400	-0.98(-1.46%)
Apr 21, 2023	66.95	66.95	66.30	66.95	1,328	+0.00(+0.00%)
Apr 20, 2023	67.60	67.60	65.97	66.95	2,145	+0.00(+0.00%)
Apr 19, 2023	68.90	68.90	66.30	66.95	2,025	-1.30(-1.90%)
Apr 18, 2023	70.85	70.85	66.30	68.25	2,020	-1.95(-2.78%)
Apr 17, 2023	69.55	70.85	68.25	70.20	4,479	+1.30(+1.89%)
Apr 14, 2023	71.50	71.50	68.25	68.90	3,141	-1.30(-1.85%)
Apr 13, 2023	74.75	75.40	67.60	70.20	13,519	-2.60(-3.57%)
Apr 12, 2023	72.15	75.40	70.85	72.80	1,903	+0.00(+0.00%)
Apr 11, 2023	73.45	74.75	70.20	72.80	3,736	+0.08(+0.12%)
Apr 10, 2023	73.45	73.45	70.34	72.72	1,786	+0.57(+0.78%)
Apr 06, 2023	68.90	73.45	68.90	72.15	2,150	+1.95(+2.78%)
Apr 05, 2023	70.85	70.85	67.65	70.20	2,824	+1.30(+1.89%)
Apr 04, 2023	74.10	74.10	66.95	68.90	9,554	-4.22(-5.78%)
Apr 03, 2023	78.00	78.00	72.15	73.12	4,192	-4.22(-5.46%)
Mar 31, 2023	78.00	79.30	76.70	77.35	1,911	-0.47(-0.61%)
Mar 30, 2023	76.05	79.95	76.05	77.82	3,368	+1.45(+1.90%)
Mar 29, 2023	78.65	78.65	75.40	76.38	2,942	+0.97(+1.29%)
Mar 28, 2023	81.25	82.55	74.75	75.40	3,710	-7.15(-8.66%)
Mar 27, 2023	81.25	83.20	79.95	82.55	2,987	+1.30(+1.60%)
Mar 24, 2023	81.25	82.55	79.30	81.25	1,930	+0.00(+0.00%)
Mar 23, 2023	80.60	83.20	78.33	81.25	2,193	+0.65(+0.81%)
Mar 22, 2023	84.50	86.25	78.65	80.60	3,803	-3.25(-3.88%)
Mar 21, 2023	73.45	85.15	73.45	83.85	9,023	+11.05(+15.18%)
Mar 20, 2023	82.55	82.55	70.85	72.80	11,506	-5.85(-7.44%)
Mar 17, 2023	85.80	88.40	78.65	78.65	11,709	-8.45(-9.70%)
Mar 16, 2023	104.00	104.00	83.21	87.10	38,552	-33.80(-27.96%)
Mar 15, 2023	105.95	122.85	104.00	120.90	24,856	+13.65(+12.73%)
Mar 14, 2023	117.65	118.95	105.17	107.25	10,767	-6.50(-5.71%)
Mar 13, 2023	113.75	114.40	108.55	113.75	6,526	+0.00(+0.00%)
Mar 10, 2023	117.00	117.00	110.50	113.75	6,023	-1.95(-1.69%)
Mar 09, 2023	117.65	118.30	114.40	115.70	4,625	-3.90(-3.26%)
Mar 08, 2023	119.60	120.25	114.47	119.60	4,335	+2.60(+2.22%)
Mar 07, 2023	124.15	124.80	115.05	117.00	8,230	-6.50(-5.26%)
Mar 06, 2023	126.75	129.35	121.51	123.50	11,142	-3.90(-3.06%)
Mar 03, 2023	122.20	128.05	121.54	127.40	6,200	+6.50(+5.38%)
Mar 02, 2023	121.55	122.20	117.00	120.90	4,000	+0.00(+0.00%)

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.