Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	65.78	65.85	64.59	65.27	157,910	+0.12(+0.18%)
May 30, 2023	66.20	66.57	65.06	65.15	114,282	-0.55(-0.84%)
May 26, 2023	65.43	66.16	65.43	65.70	90,948	+0.25(+0.38%)
May 25, 2023	64.91	65.67	64.78	65.46	150,651	+0.42(+0.65%)
May 24, 2023	64.60	65.23	64.16	65.04	100,278	-0.50(-0.77%)
May 23, 2023	66.57	66.62	65.38	65.54	90,516	-1.50(-2.23%)
May 22, 2023	66.78	67.10	66.54	67.03	72,080	+0.30(+0.44%)
May 19, 2023	67.02	67.03	66.57	66.74	87,282	-0.64(-0.95%)
May 18, 2023	66.60	67.50	66.55	67.38	92,318	+0.39(+0.59%)
May 17, 2023	66.58	67.30	66.32	66.98	127,157	+0.88(+1.32%)
May 16, 2023	66.05	66.71	66.05	66.11	86,588	-0.02(-0.03%)
May 15, 2023	65.73	66.21	65.55	66.13	105,304	+0.72(+1.10%)
May 12, 2023	65.99	66.05	65.15	65.41	105,305	-1.00(-1.51%)
May 11, 2023	66.24	66.47	65.84	66.41	74,352	-0.54(-0.81%)
May 10, 2023	68.22	68.22	66.12	66.95	257,802	-1.97(-2.85%)
May 09, 2023	67.92	69.13	67.86	68.92	201,069	+0.71(+1.04%)
May 08, 2023	67.73	68.28	67.39	68.21	81,717	+0.60(+0.89%)
May 05, 2023	67.70	67.97	67.39	67.61	127,635	-0.87(-1.26%)
May 04, 2023	69.15	69.25	68.45	68.48	117,055	-0.30(-0.43%)
May 03, 2023	69.14	69.67	68.77	68.77	64,522	-0.17(-0.24%)
May 02, 2023	68.62	69.07	68.06	68.94	90,477	+0.60(+0.88%)
May 01, 2023	68.20	69.05	68.13	68.34	62,460	+0.19(+0.27%)
Apr 28, 2023	67.20	68.38	67.05	68.15	93,899	+0.84(+1.24%)
Apr 27, 2023	67.35	67.57	66.70	67.32	189,110	-0.16(-0.23%)
Apr 26, 2023	69.12	69.21	67.43	67.48	159,492	-0.66(-0.97%)
Apr 25, 2023	68.98	69.14	68.12	68.13	84,198	-1.20(-1.73%)
Apr 24, 2023	69.37	69.47	68.77	69.33	75,908	+0.03(+0.04%)
Apr 21, 2023	68.70	69.36	68.31	69.31	66,895	+0.23(+0.33%)
Apr 20, 2023	69.21	69.46	68.63	69.08	122,936	-0.64(-0.92%)
Apr 19, 2023	69.83	70.07	69.52	69.72	90,369	-0.14(-0.20%)
Apr 18, 2023	68.82	69.92	68.79	69.86	103,485	+1.08(+1.57%)
Apr 17, 2023	68.25	68.86	68.21	68.77	81,520	+0.62(+0.91%)
Apr 14, 2023	67.71	68.19	67.66	68.15	104,469	+0.24(+0.35%)
Apr 13, 2023	67.67	68.11	67.33	67.92	97,893	+1.39(+2.08%)
Apr 12, 2023	67.70	67.75	66.46	66.53	156,618	-0.22(-0.32%)
Apr 11, 2023	66.87	67.07	66.67	66.75	113,763	+0.05(+0.07%)
Apr 10, 2023	65.89	66.80	65.89	66.70	62,028	+0.43(+0.65%)
Apr 06, 2023	65.72	66.58	65.67	66.27	175,089	+1.31(+2.01%)
Apr 05, 2023	65.30	65.31	64.42	64.96	89,731	-0.70(-1.06%)
Apr 04, 2023	66.46	66.50	65.32	65.66	180,748	-0.15(-0.22%)
Apr 03, 2023	65.73	66.06	65.37	65.80	126,822	+0.29(+0.44%)
Mar 31, 2023	64.78	65.62	64.78	65.52	90,648	+1.42(+2.21%)
Mar 30, 2023	64.44	64.66	63.75	64.10	218,405	+0.87(+1.38%)
Mar 29, 2023	62.77	63.40	62.66	63.23	105,810	+0.95(+1.53%)
Mar 28, 2023	62.13	62.62	62.06	62.28	114,406	-0.10(-0.16%)
Mar 27, 2023	62.36	62.69	61.94	62.38	147,703	+0.40(+0.64%)
Mar 24, 2023	62.30	62.33	61.19	61.98	249,622	-1.11(-1.77%)
Mar 23, 2023	64.38	64.66	62.61	63.09	141,121	-0.97(-1.51%)
Mar 22, 2023	64.53	65.13	64.04	64.06	112,444	-0.73(-1.12%)
Mar 21, 2023	64.79	65.21	64.59	64.79	166,180	+0.65(+1.01%)
Mar 20, 2023	63.38	64.49	63.31	64.14	342,130	+1.08(+1.71%)
Mar 17, 2023	63.00	63.55	62.48	63.07	214,522	-1.80(-2.78%)
Mar 16, 2023	62.12	64.88	62.12	64.87	388,882	+2.10(+3.35%)
Mar 15, 2023	62.04	63.00	61.75	62.77	467,471	-2.72(-4.16%)
Mar 14, 2023	65.69	65.94	65.02	65.49	412,112	+1.37(+2.13%)
Mar 13, 2023	63.71	64.50	63.60	64.12	607,708	-0.89(-1.37%)
Mar 10, 2023	64.72	65.61	64.45	65.01	482,399	-1.15(-1.74%)
Mar 09, 2023	66.84	66.92	66.11	66.17	337,504	-0.70(-1.04%)
Mar 08, 2023	66.16	66.99	66.13	66.87	288,375	+0.40(+0.60%)
Mar 07, 2023	67.05	67.51	66.37	66.47	319,149	-0.66(-0.98%)
Mar 06, 2023	66.50	67.25	66.48	67.13	120,837	-0.08(-0.12%)
Mar 03, 2023	66.77	67.27	66.59	67.21	129,598	+0.33(+0.49%)
Mar 02, 2023	65.74	66.91	65.72	66.88	138,403	+0.48(+0.72%)

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.