Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	66.43	66.59	66.03	66.50	104,157	-0.54(-0.81%)
May 30, 2023	67.47	67.47	66.93	67.05	26,162	-0.76(-1.12%)
May 26, 2023	67.51	67.86	67.51	67.81	60,337	+0.59(+0.88%)
May 25, 2023	67.34	67.36	66.98	67.21	38,836	-0.12(-0.17%)
May 24, 2023	67.65	67.78	67.29	67.33	88,957	-0.87(-1.28%)
May 23, 2023	68.61	68.63	68.19	68.20	288,691	-0.98(-1.42%)
May 22, 2023	69.16	69.34	69.10	69.18	171,931	+0.02(+0.03%)
May 19, 2023	69.10	69.24	69.05	69.16	139,702	+0.32(+0.47%)
May 18, 2023	68.86	68.87	68.50	68.84	217,374	-0.20(-0.30%)
May 17, 2023	68.88	69.17	68.70	69.05	284,742	+0.15(+0.21%)
May 16, 2023	69.24	69.27	68.90	68.90	74,503	-0.61(-0.88%)
May 15, 2023	69.23	69.57	69.20	69.51	33,352	+0.44(+0.64%)
May 12, 2023	69.25	69.29	68.83	69.07	51,125	-0.17(-0.24%)
May 11, 2023	68.98	69.26	68.76	69.23	56,963	-0.16(-0.22%)
May 10, 2023	69.41	69.46	68.97	69.39	30,804	-0.19(-0.28%)
May 09, 2023	69.25	69.67	69.25	69.58	24,606	-0.17(-0.24%)
May 08, 2023	69.80	69.88	69.66	69.75	57,624	+0.02(+0.03%)
May 05, 2023	69.08	69.86	69.07	69.72	711,478	+0.95(+1.38%)
May 04, 2023	68.64	69.10	68.62	68.78	32,447	-0.15(-0.21%)
May 03, 2023	68.95	69.46	68.92	68.92	66,628	+0.24(+0.35%)
May 02, 2023	68.57	68.76	68.29	68.68	665,225	-0.66(-0.95%)
May 01, 2023	69.32	69.54	69.22	69.34	86,940	+0.01(+0.01%)
Apr 28, 2023	68.92	69.35	68.84	69.33	75,356	+0.00(+0.00%)
Apr 27, 2023	68.87	69.39	68.80	69.33	23,435	+0.71(+1.03%)
Apr 26, 2023	69.06	69.06	68.49	68.62	40,242	-0.05(-0.08%)
Apr 25, 2023	69.32	69.32	68.64	68.67	98,427	-0.93(-1.33%)
Apr 24, 2023	69.44	69.60	69.32	69.60	48,768	+0.23(+0.34%)
Apr 21, 2023	69.20	69.51	68.89	69.37	201,892	+0.39(+0.56%)
Apr 20, 2023	68.87	69.19	68.81	68.98	68,143	+0.00(+0.00%)
Apr 19, 2023	68.85	69.06	68.73	68.98	253,442	-0.19(-0.28%)
Apr 18, 2023	69.15	69.25	69.06	69.17	37,540	+0.31(+0.45%)
Apr 17, 2023	68.85	68.88	68.59	68.86	27,644	-0.05(-0.07%)
Apr 14, 2023	69.16	69.32	68.68	68.91	35,421	-0.43(-0.62%)
Apr 13, 2023	68.96	69.35	68.90	69.34	97,927	+0.90(+1.32%)
Apr 12, 2023	68.58	68.75	68.32	68.44	59,724	+0.50(+0.73%)
Apr 11, 2023	67.95	68.14	67.85	67.94	57,381	+0.19(+0.29%)
Apr 10, 2023	67.35	67.79	67.29	67.75	26,411	-0.07(-0.10%)
Apr 06, 2023	67.54	68.10	67.54	67.81	65,669	+0.23(+0.34%)
Apr 05, 2023	67.64	67.79	67.31	67.58	443,773	-0.35(-0.51%)
Apr 04, 2023	67.77	68.06	67.72	67.93	33,815	+0.09(+0.13%)
Apr 03, 2023	67.38	67.84	67.38	67.84	142,703	+0.52(+0.78%)
Mar 31, 2023	67.18	67.48	67.18	67.32	46,000	+0.31(+0.46%)
Mar 30, 2023	66.97	67.14	66.90	67.01	28,664	+0.62(+0.94%)
Mar 29, 2023	66.26	66.46	66.18	66.39	30,066	+0.63(+0.95%)
Mar 28, 2023	65.71	65.82	65.57	65.76	20,754	+0.05(+0.08%)
Mar 27, 2023	65.54	65.74	65.33	65.71	12,690	+0.59(+0.91%)
Mar 24, 2023	64.85	65.19	64.63	65.12	19,303	-0.18(-0.28%)
Mar 23, 2023	65.58	66.06	64.96	65.30	47,962	+0.14(+0.21%)
Mar 22, 2023	65.38	66.07	65.16	65.16	25,464	-0.08(-0.12%)
Mar 21, 2023	65.25	65.34	65.03	65.24	58,401	+0.73(+1.13%)
Mar 20, 2023	64.27	64.64	64.20	64.51	39,910	+0.97(+1.52%)
Mar 17, 2023	63.68	63.77	63.29	63.54	43,997	-0.61(-0.95%)
Mar 16, 2023	63.03	64.18	63.03	64.15	58,212	+0.88(+1.40%)
Mar 15, 2023	62.80	63.28	62.52	63.27	41,142	-1.62(-2.50%)
Mar 14, 2023	64.74	64.90	64.45	64.89	66,479	+0.73(+1.14%)
Mar 13, 2023	63.93	64.60	63.93	64.16	75,909	-0.33(-0.51%)
Mar 10, 2023	65.10	65.23	64.39	64.49	108,427	-0.52(-0.81%)
Mar 09, 2023	65.64	65.72	64.85	65.02	40,063	-0.38(-0.58%)
Mar 08, 2023	65.21	65.53	65.20	65.40	44,145	+0.25(+0.39%)
Mar 07, 2023	66.03	66.10	64.99	65.14	96,525	-0.96(-1.45%)
Mar 06, 2023	66.11	66.40	66.08	66.11	46,154	-0.20(-0.31%)
Mar 03, 2023	65.79	66.40	65.74	66.31	41,958	+0.84(+1.29%)
Mar 02, 2023	64.97	65.56	64.97	65.46	31,572	+0.13(+0.19%)

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.