Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	62.56	62.78	62.14	62.53	38,769	-0.57(-0.90%)
May 30, 2023	63.59	63.89	63.00	63.09	89,550	-0.65(-1.03%)
May 26, 2023	63.47	64.16	62.90	63.75	139,443	+0.92(+1.46%)
May 25, 2023	62.73	63.03	62.61	62.83	26,378	+0.17(+0.26%)
May 24, 2023	62.94	63.20	62.67	62.67	27,912	-0.45(-0.71%)
May 23, 2023	63.94	63.94	63.11	63.11	41,597	-1.25(-1.94%)
May 22, 2023	64.14	64.42	64.06	64.36	38,981	+0.92(+1.45%)
May 19, 2023	63.71	63.88	63.44	63.45	15,184	+0.14(+0.22%)
May 18, 2023	63.54	63.58	63.21	63.31	19,905	-0.26(-0.41%)
May 17, 2023	63.34	64.07	63.09	63.57	369,249	+0.21(+0.34%)
May 16, 2023	63.31	63.66	63.05	63.36	9,671	-0.30(-0.48%)
May 15, 2023	63.00	63.89	62.95	63.66	29,379	+1.54(+2.48%)
May 12, 2023	62.53	62.91	62.08	62.12	13,094	-1.03(-1.64%)
May 11, 2023	62.98	63.35	62.80	63.15	20,780	-0.30(-0.48%)
May 10, 2023	63.54	63.54	63.07	63.46	25,131	+0.02(+0.03%)
May 09, 2023	63.26	63.53	63.26	63.44	10,932	-0.40(-0.63%)
May 08, 2023	63.97	64.12	63.52	63.84	9,377	+0.03(+0.05%)
May 05, 2023	63.37	64.05	63.37	63.81	15,617	+0.61(+0.97%)
May 04, 2023	63.01	63.42	62.96	63.19	80,354	+0.64(+1.03%)
May 03, 2023	62.77	63.01	62.55	62.55	6,847	-0.12(-0.19%)
May 02, 2023	63.33	63.37	62.55	62.67	6,799	-0.73(-1.15%)
May 01, 2023	63.26	63.80	63.15	63.40	10,333	-0.07(-0.11%)
Apr 28, 2023	63.47	63.74	63.41	63.47	27,003	+0.40(+0.63%)
Apr 27, 2023	62.60	63.36	62.38	63.07	13,022	+0.85(+1.36%)
Apr 26, 2023	62.56	62.80	62.14	62.22	20,565	+0.39(+0.63%)
Apr 25, 2023	62.46	62.56	61.73	61.83	21,414	-1.42(-2.24%)
Apr 24, 2023	63.30	63.51	62.69	63.25	11,524	-0.34(-0.53%)
Apr 21, 2023	63.66	63.94	63.25	63.58	57,503	-0.58(-0.90%)
Apr 20, 2023	64.13	64.64	64.03	64.16	17,249	-0.26(-0.41%)
Apr 19, 2023	64.31	64.60	64.17	64.42	27,530	-0.54(-0.83%)
Apr 18, 2023	65.10	65.22	64.77	64.96	36,537	-0.37(-0.57%)
Apr 17, 2023	65.27	65.33	64.94	65.33	19,205	+0.57(+0.88%)
Apr 14, 2023	65.16	65.16	64.55	64.76	19,218	-0.41(-0.64%)
Apr 13, 2023	65.09	65.17	64.94	65.17	19,244	+1.04(+1.63%)
Apr 12, 2023	64.81	64.98	64.13	64.13	29,581	-0.75(-1.16%)
Apr 11, 2023	64.99	65.28	64.80	64.88	25,089	+0.03(+0.05%)
Apr 10, 2023	64.67	64.85	64.38	64.85	9,951	+0.28(+0.44%)
Apr 06, 2023	64.23	64.74	64.15	64.57	12,792	+0.24(+0.38%)
Apr 05, 2023	64.70	64.70	64.21	64.32	19,536	-0.54(-0.83%)
Apr 04, 2023	64.64	64.86	64.56	64.86	20,453	-0.15(-0.23%)
Apr 03, 2023	64.87	65.01	64.64	65.01	16,747	+0.20(+0.30%)
Mar 31, 2023	65.04	65.16	64.60	64.81	25,402	-0.18(-0.27%)
Mar 30, 2023	64.96	65.15	64.77	64.99	14,235	+0.59(+0.92%)
Mar 29, 2023	64.34	64.59	64.13	64.39	12,012	+0.42(+0.66%)
Mar 28, 2023	63.93	64.23	63.74	63.97	23,224	+0.43(+0.68%)
Mar 27, 2023	62.51	63.54	62.51	63.54	19,884	-0.33(-0.52%)
Mar 24, 2023	63.66	63.92	63.44	63.88	11,616	-0.26(-0.41%)
Mar 23, 2023	64.16	64.75	63.97	64.14	30,246	+1.03(+1.64%)
Mar 22, 2023	62.80	63.86	62.80	63.10	43,094	+0.34(+0.54%)
Mar 21, 2023	62.37	62.88	62.23	62.76	29,654	+0.71(+1.15%)
Mar 20, 2023	61.99	62.39	61.33	62.05	28,200	-0.22(-0.36%)
Mar 17, 2023	62.40	62.42	61.84	62.28	11,232	-0.07(-0.11%)
Mar 16, 2023	61.38	62.34	61.26	62.34	117,944	+0.93(+1.51%)
Mar 15, 2023	61.34	61.42	60.70	61.42	50,647	-0.88(-1.41%)
Mar 14, 2023	62.11	62.45	61.94	62.30	23,762	-0.02(-0.03%)
Mar 13, 2023	62.20	62.60	61.90	62.31	37,301	+0.30(+0.49%)
Mar 10, 2023	62.11	62.50	61.84	62.01	26,036	-0.18(-0.28%)
Mar 09, 2023	63.20	63.20	61.96	62.19	45,169	-1.45(-2.28%)
Mar 08, 2023	63.72	64.15	63.49	63.64	40,918	-0.20(-0.32%)
Mar 07, 2023	64.27	64.27	63.59	63.85	15,906	-0.77(-1.19%)
Mar 06, 2023	64.92	65.12	64.54	64.62	23,728	-0.49(-0.75%)
Mar 03, 2023	64.80	65.12	64.52	65.10	38,399	+0.52(+0.80%)
Mar 02, 2023	63.99	64.61	63.61	64.59	27,688	+0.53(+0.82%)

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.