Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	63.09	63.17	62.62	63.16	916,228	-0.46(-0.72%)
May 30, 2023	64.13	64.24	63.45	63.61	1,804,149	-0.80(-1.24%)
May 26, 2023	63.73	64.49	63.73	64.41	1,287,957	+1.16(+1.83%)
May 25, 2023	63.43	63.50	63.14	63.25	1,308,285	-0.14(-0.22%)
May 24, 2023	63.72	63.79	63.34	63.39	603,878	-0.53(-0.82%)
May 23, 2023	64.50	64.51	63.92	63.92	771,917	-1.06(-1.63%)
May 22, 2023	64.69	65.25	64.69	64.98	487,780	+0.56(+0.86%)
May 19, 2023	64.29	64.65	64.24	64.42	649,644	+0.15(+0.23%)
May 18, 2023	64.39	64.39	64.00	64.28	510,623	-0.33(-0.51%)
May 17, 2023	64.24	64.64	64.18	64.61	835,298	+0.20(+0.32%)
May 16, 2023	64.60	64.61	64.30	64.40	352,984	-0.61(-0.94%)
May 15, 2023	64.26	65.02	64.24	65.02	1,139,389	+1.52(+2.39%)
May 12, 2023	63.95	63.95	63.37	63.50	603,449	-0.97(-1.51%)
May 11, 2023	64.46	64.51	64.02	64.47	528,155	-0.28(-0.44%)
May 10, 2023	64.74	64.92	64.42	64.75	317,815	-0.02(-0.03%)
May 09, 2023	64.59	64.87	64.57	64.77	302,354	-0.60(-0.92%)
May 08, 2023	65.60	65.60	65.26	65.38	293,120	+0.02(+0.03%)
May 05, 2023	64.87	65.39	64.71	65.36	349,160	+0.75(+1.16%)
May 04, 2023	64.56	64.87	64.41	64.61	3,452,348	+0.53(+0.82%)
May 03, 2023	64.17	64.52	64.04	64.08	350,268	-0.08(-0.12%)
May 02, 2023	64.55	64.56	63.98	64.16	347,064	-0.61(-0.95%)
May 01, 2023	64.79	65.27	64.76	64.77	217,284	-0.23(-0.36%)
Apr 28, 2023	64.70	65.07	64.67	65.01	412,280	+0.33(+0.51%)
Apr 27, 2023	64.14	64.79	64.11	64.68	215,091	+0.82(+1.28%)
Apr 26, 2023	64.15	64.37	63.82	63.86	357,085	+0.57(+0.89%)
Apr 25, 2023	63.69	63.81	63.27	63.29	1,892,943	-1.39(-2.15%)
Apr 24, 2023	64.85	64.97	64.51	64.69	536,946	-0.33(-0.51%)
Apr 21, 2023	65.05	65.09	64.69	65.02	515,978	-0.63(-0.96%)
Apr 20, 2023	65.69	66.12	65.47	65.65	714,922	-0.17(-0.25%)
Apr 19, 2023	65.64	65.92	65.59	65.82	444,437	-0.60(-0.91%)
Apr 18, 2023	66.70	66.72	66.30	66.42	463,982	-0.11(-0.16%)
Apr 17, 2023	66.56	66.61	66.28	66.53	508,764	+0.41(+0.62%)
Apr 14, 2023	66.28	66.52	65.86	66.12	556,028	-0.57(-0.85%)
Apr 13, 2023	66.23	66.73	66.23	66.68	1,242,973	+1.04(+1.59%)
Apr 12, 2023	66.56	66.56	65.53	65.64	469,557	-0.75(-1.13%)
Apr 11, 2023	66.41	66.66	66.33	66.39	317,044	+0.22(+0.34%)
Apr 10, 2023	65.99	66.18	65.77	66.17	836,753	+0.12(+0.18%)
Apr 06, 2023	65.56	66.17	65.44	66.05	377,202	+0.28(+0.43%)
Apr 05, 2023	66.15	66.25	65.55	65.77	260,352	-0.51(-0.76%)
Apr 04, 2023	66.26	66.29	65.96	66.27	333,700	-0.09(-0.13%)
Apr 03, 2023	66.03	66.40	65.97	66.36	403,869	+0.22(+0.34%)
Mar 31, 2023	66.09	66.42	65.99	66.14	311,558	-0.12(-0.18%)
Mar 30, 2023	66.22	66.38	66.02	66.25	224,585	+0.60(+0.92%)
Mar 29, 2023	65.56	65.78	65.35	65.65	352,294	+0.19(+0.30%)
Mar 28, 2023	64.92	65.49	64.92	65.46	612,161	+0.85(+1.31%)
Mar 27, 2023	64.63	64.66	64.31	64.61	263,166	-0.47(-0.72%)
Mar 24, 2023	64.83	65.09	64.70	65.08	248,398	-0.26(-0.40%)
Mar 23, 2023	65.20	66.01	65.01	65.34	853,975	+1.10(+1.71%)
Mar 22, 2023	64.49	65.19	64.20	64.24	1,533,993	+0.40(+0.63%)
Mar 21, 2023	63.66	64.00	63.49	63.84	288,223	+0.59(+0.94%)
Mar 20, 2023	62.78	63.37	62.75	63.24	456,654	+0.13(+0.20%)
Mar 17, 2023	63.28	63.49	62.91	63.12	332,540	-0.23(-0.37%)
Mar 16, 2023	62.20	63.38	62.20	63.35	670,238	+0.94(+1.50%)
Mar 15, 2023	62.22	62.45	61.81	62.41	896,089	-1.03(-1.63%)
Mar 14, 2023	63.03	63.54	63.03	63.45	567,623	+0.09(+0.14%)
Mar 13, 2023	62.92	63.70	62.89	63.36	1,023,375	+0.40(+0.63%)
Mar 10, 2023	63.12	63.56	62.90	62.96	757,092	-0.32(-0.51%)
Mar 09, 2023	64.34	64.34	63.17	63.28	888,389	-1.51(-2.33%)
Mar 08, 2023	64.70	64.90	64.57	64.79	567,215	+0.07(+0.11%)
Mar 07, 2023	65.63	65.63	64.71	64.72	398,081	-1.02(-1.56%)
Mar 06, 2023	66.11	66.27	65.75	65.75	973,108	-0.36(-0.55%)
Mar 03, 2023	65.68	66.19	65.63	66.11	593,441	+0.47(+0.71%)
Mar 02, 2023	64.94	65.71	64.82	65.64	724,602	+0.48(+0.73%)

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.