Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	61.25	61.26	60.38	60.81	290,746	-0.29(-0.48%)
May 30, 2023	61.93	62.07	60.78	61.10	224,152	-0.79(-1.28%)
May 26, 2023	61.85	62.04	60.91	61.90	211,020	+0.07(+0.11%)
May 25, 2023	62.16	62.46	60.93	61.83	271,784	-0.37(-0.59%)
May 24, 2023	63.96	64.03	62.17	62.20	355,896	-1.87(-2.93%)
May 23, 2023	63.96	64.93	63.20	64.07	205,120	+0.13(+0.21%)
May 22, 2023	64.06	64.37	63.65	63.94	195,940	-0.10(-0.16%)
May 19, 2023	64.34	64.42	63.68	64.04	223,324	+0.20(+0.31%)
May 18, 2023	63.65	64.02	63.36	63.85	276,779	-0.24(-0.38%)
May 17, 2023	63.62	64.20	63.25	64.09	260,986	+0.76(+1.20%)
May 16, 2023	64.22	64.55	63.11	63.33	217,120	-0.74(-1.16%)
May 15, 2023	65.31	65.31	63.92	64.07	189,547	-1.00(-1.53%)
May 12, 2023	64.91	65.20	64.12	65.07	229,646	+0.45(+0.70%)
May 11, 2023	65.10	65.33	64.18	64.62	179,219	-0.67(-1.02%)
May 10, 2023	65.11	65.92	64.41	65.29	339,853	+0.83(+1.29%)
May 09, 2023	64.35	64.61	63.55	64.46	208,001	+0.11(+0.18%)
May 08, 2023	65.50	65.86	64.08	64.34	223,959	-1.17(-1.78%)
May 05, 2023	64.71	65.62	63.97	65.51	340,925	+1.10(+1.71%)
May 04, 2023	63.58	64.47	62.55	64.41	248,604	+0.65(+1.02%)
May 03, 2023	63.52	65.16	63.29	63.76	520,957	+1.00(+1.59%)
May 02, 2023	63.20	63.68	62.09	62.76	319,607	-0.94(-1.48%)
May 01, 2023	63.84	64.74	63.65	63.70	211,457	-0.08(-0.13%)
Apr 28, 2023	64.74	64.95	63.57	63.79	269,871	-0.95(-1.47%)
Apr 27, 2023	63.77	64.76	63.37	64.74	184,938	+1.03(+1.61%)
Apr 26, 2023	65.22	65.51	63.19	63.71	334,000	-2.05(-3.12%)
Apr 25, 2023	65.22	65.92	65.14	65.77	164,670	+0.19(+0.29%)
Apr 24, 2023	66.12	66.15	65.31	65.58	151,733	-0.26(-0.40%)
Apr 21, 2023	66.09	66.24	65.20	65.84	170,649	+0.12(+0.19%)
Apr 20, 2023	66.49	66.49	65.46	65.72	175,283	-0.16(-0.24%)
Apr 19, 2023	65.35	65.97	65.13	65.88	181,227	+0.88(+1.35%)
Apr 18, 2023	65.52	65.74	64.14	65.00	209,866	-0.60(-0.92%)
Apr 17, 2023	64.22	66.06	64.15	65.61	285,393	+1.55(+2.43%)
Apr 14, 2023	65.08	65.30	63.94	64.05	280,529	-1.22(-1.88%)
Apr 13, 2023	65.46	65.78	63.83	65.28	322,714	-0.40(-0.62%)
Apr 12, 2023	67.16	67.38	65.62	65.68	266,053	-1.25(-1.87%)
Apr 11, 2023	67.20	67.87	66.65	66.93	189,432	-0.25(-0.38%)
Apr 10, 2023	66.58	67.35	66.39	67.19	271,212	+0.24(+0.35%)
Apr 06, 2023	67.78	67.78	66.52	66.95	241,303	-0.41(-0.60%)
Apr 05, 2023	65.71	67.42	65.71	67.36	423,194	+1.84(+2.80%)
Apr 04, 2023	65.68	65.80	64.86	65.52	229,927	-0.07(-0.10%)
Apr 03, 2023	65.74	66.21	65.33	65.59	270,096	-0.47(-0.71%)
Mar 31, 2023	67.04	67.28	65.70	66.06	489,529	-0.65(-0.97%)
Mar 30, 2023	66.45	66.79	65.90	66.71	241,214	+0.52(+0.78%)
Mar 29, 2023	65.13	66.56	65.13	66.19	278,851	+0.98(+1.50%)
Mar 28, 2023	64.80	65.73	64.72	65.21	207,711	-0.04(-0.06%)
Mar 27, 2023	65.74	65.97	65.09	65.25	245,855	+0.07(+0.10%)
Mar 24, 2023	62.93	65.19	62.80	65.18	217,303	+2.25(+3.58%)
Mar 23, 2023	63.30	64.28	62.57	62.93	258,250	-0.56(-0.88%)
Mar 22, 2023	64.99	65.33	63.42	63.49	246,249	-1.38(-2.13%)
Mar 21, 2023	66.55	66.71	64.15	64.87	255,420	-1.35(-2.03%)
Mar 20, 2023	66.38	67.47	66.19	66.22	268,017	+0.28(+0.43%)
Mar 17, 2023	66.72	66.74	65.25	65.94	719,505	-0.99(-1.48%)
Mar 16, 2023	65.05	67.64	65.05	66.93	416,630	+1.43(+2.19%)
Mar 15, 2023	64.91	66.06	64.50	65.49	343,895	-0.10(-0.16%)
Mar 14, 2023	64.93	66.28	64.69	65.60	517,050	+1.66(+2.59%)
Mar 13, 2023	62.14	64.85	62.14	63.94	293,897	+1.33(+2.12%)
Mar 10, 2023	63.26	63.29	61.78	62.61	299,124	-0.71(-1.12%)
Mar 09, 2023	63.74	64.18	63.21	63.32	315,230	-0.36(-0.56%)
Mar 08, 2023	63.60	64.09	63.14	63.68	270,222	+0.27(+0.43%)
Mar 07, 2023	64.21	64.25	62.90	63.41	458,908	-0.68(-1.06%)
Mar 06, 2023	65.13	65.68	64.00	64.09	952,980	-1.13(-1.73%)
Mar 03, 2023	65.35	65.44	64.55	65.21	419,000	+0.25(+0.39%)
Mar 02, 2023	65.28	65.28	64.49	64.96	296,621	-0.69(-1.05%)

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.