Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2023	61.33	61.93	60.88	60.95	101,816	-0.44(-0.72%)
May 25, 2023	61.62	61.89	60.90	61.39	111,441	-0.61(-0.98%)
May 24, 2023	62.90	63.03	61.99	62.00	70,008	-1.14(-1.81%)
May 23, 2023	62.43	63.54	62.21	63.14	84,345	+0.44(+0.70%)
May 22, 2023	62.50	62.96	61.88	62.70	79,681	+0.21(+0.34%)
May 19, 2023	63.69	63.69	61.94	62.49	135,936	-0.57(-0.90%)
May 18, 2023	62.53	63.23	62.30	63.06	156,922	+0.26(+0.41%)
May 17, 2023	62.54	63.19	62.40	62.80	128,392	+0.63(+1.01%)
May 16, 2023	62.98	62.98	62.11	62.17	106,636	-0.95(-1.51%)
May 15, 2023	63.18	63.46	62.51	63.12	80,944	+0.05(+0.08%)
May 12, 2023	62.42	63.16	62.16	63.07	105,883	+0.94(+1.51%)
May 11, 2023	62.08	62.44	62.03	62.13	103,834	-0.39(-0.62%)
May 10, 2023	62.69	62.84	62.00	62.52	98,840	+0.35(+0.56%)
May 09, 2023	62.73	62.73	62.16	62.17	77,806	-0.85(-1.35%)
May 08, 2023	63.29	63.74	62.43	63.02	76,196	-0.21(-0.33%)
May 05, 2023	62.42	63.41	61.89	63.23	129,195	+1.55(+2.51%)
May 04, 2023	62.56	62.56	61.31	61.68	197,413	-1.11(-1.77%)
May 03, 2023	62.70	63.12	62.19	62.79	363,145	+0.11(+0.18%)
May 02, 2023	62.78	63.03	61.56	62.68	196,524	-0.65(-1.03%)
May 01, 2023	62.87	63.57	62.87	63.33	154,960	+0.54(+0.86%)
Apr 28, 2023	61.77	62.86	61.77	62.79	103,474	+0.77(+1.24%)
Apr 27, 2023	61.18	62.06	60.84	62.02	96,299	+0.84(+1.37%)
Apr 26, 2023	62.05	62.47	60.78	61.18	122,284	-1.26(-2.02%)
Apr 25, 2023	63.10	63.37	62.30	62.44	86,992	-1.37(-2.15%)
Apr 24, 2023	63.99	64.51	63.68	63.81	84,959	-0.11(-0.17%)
Apr 21, 2023	64.39	64.39	63.11	63.92	115,981	-0.33(-0.51%)
Apr 20, 2023	63.31	64.26	63.30	64.25	184,891	+1.41(+2.24%)
Apr 19, 2023	62.83	62.98	62.37	62.84	100,536	+0.05(+0.08%)
Apr 18, 2023	63.08	63.30	62.28	62.79	128,124	-0.29(-0.46%)
Apr 17, 2023	63.03	63.54	62.51	63.08	125,253	+0.17(+0.27%)
Apr 14, 2023	63.35	63.72	62.44	62.91	108,651	-0.55(-0.87%)
Apr 13, 2023	63.43	63.71	62.72	63.46	125,573	+0.02(+0.03%)
Apr 12, 2023	63.54	63.98	63.05	63.44	138,426	+0.24(+0.38%)
Apr 11, 2023	62.63	63.93	62.63	63.20	178,510	+0.84(+1.35%)
Apr 10, 2023	61.76	62.85	61.68	62.36	204,607	+0.65(+1.05%)
Apr 06, 2023	62.40	62.40	61.47	61.71	170,567	-0.50(-0.80%)
Apr 05, 2023	62.25	62.50	61.78	62.21	135,435	-0.15(-0.24%)
Apr 04, 2023	63.31	63.31	61.68	62.36	169,156	-0.93(-1.47%)
Apr 03, 2023	63.58	64.24	62.86	63.29	191,153	-0.08(-0.13%)
Mar 31, 2023	62.63	63.45	62.43	63.37	197,397	+1.12(+1.80%)
Mar 30, 2023	62.88	63.25	61.98	62.25	169,605	-0.11(-0.18%)
Mar 29, 2023	62.15	62.44	61.66	62.36	183,004	+0.65(+1.05%)
Mar 28, 2023	61.03	61.91	61.03	61.71	127,347	+0.47(+0.77%)
Mar 27, 2023	60.87	61.69	60.61	61.24	164,154	+0.93(+1.54%)
Mar 24, 2023	58.99	60.59	58.39	60.31	172,888	+0.97(+1.63%)
Mar 23, 2023	59.83	60.68	59.01	59.34	187,578	-0.33(-0.55%)
Mar 22, 2023	60.40	61.13	59.61	59.67	216,581	-0.53(-0.88%)
Mar 21, 2023	61.22	61.30	59.97	60.20	242,317	+0.00(+0.00%)
Mar 20, 2023	59.08	60.48	58.96	60.20	256,657	+2.04(+3.51%)
Mar 17, 2023	58.61	58.63	57.91	58.16	357,748	-0.67(-1.14%)
Mar 16, 2023	57.84	59.83	57.38	58.83	242,059	+0.36(+0.62%)
Mar 15, 2023	58.87	59.65	57.81	58.47	342,824	-1.88(-3.12%)
Mar 14, 2023	61.98	62.16	59.58	60.35	226,323	-0.16(-0.26%)
Mar 13, 2023	60.64	61.25	60.25	60.51	224,315	-1.07(-1.74%)
Mar 10, 2023	61.88	62.30	60.73	61.58	220,927	-0.72(-1.16%)
Mar 09, 2023	63.44	63.63	62.17	62.31	160,552	-1.18(-1.86%)
Mar 08, 2023	63.75	63.87	62.47	63.49	179,260	-0.68(-1.07%)
Mar 07, 2023	64.59	64.90	63.97	64.17	205,955	-0.41(-0.63%)
Mar 06, 2023	66.38	66.52	64.37	64.58	237,213	-1.81(-2.73%)
Mar 03, 2023	65.89	67.22	64.65	66.39	257,158	+0.84(+1.29%)
Mar 02, 2023	69.16	69.16	65.14	65.55	770,454	-7.42(-10.16%)

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.