Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	67.70	68.29	67.49	68.06	4,245,050	+0.42(+0.62%)
May 30, 2023	68.31	68.88	67.35	67.64	2,938,574	-1.17(-1.70%)
May 26, 2023	68.60	69.11	68.36	68.81	2,417,528	+0.20(+0.30%)
May 25, 2023	68.70	69.38	68.07	68.60	3,086,210	-0.73(-1.05%)
May 24, 2023	68.77	69.58	68.63	69.33	2,743,492	+0.45(+0.65%)
May 23, 2023	69.32	69.60	68.47	68.88	3,352,995	-0.97(-1.39%)
May 22, 2023	71.14	71.39	69.76	69.86	2,579,990	-1.29(-1.82%)
May 19, 2023	71.56	71.83	70.90	71.15	3,135,023	-0.06(-0.08%)
May 18, 2023	71.14	71.39	70.23	71.21	2,022,115	-0.11(-0.15%)
May 17, 2023	71.49	71.73	70.73	71.32	1,573,852	-0.12(-0.16%)
May 16, 2023	72.13	72.13	71.36	71.43	1,712,499	-1.00(-1.38%)
May 15, 2023	72.50	72.69	71.93	72.43	2,080,747	-0.18(-0.25%)
May 12, 2023	71.97	72.76	71.74	72.62	2,275,195	+0.95(+1.33%)
May 11, 2023	70.99	71.80	69.95	71.67	3,242,434	+0.26(+0.37%)
May 10, 2023	74.21	74.35	71.30	71.40	3,516,445	-2.52(-3.41%)
May 09, 2023	73.86	74.31	73.15	73.92	2,118,320	-0.10(-0.13%)
May 08, 2023	74.95	75.05	73.76	74.02	1,797,614	-0.67(-0.90%)
May 05, 2023	74.13	74.70	73.76	74.69	1,983,909	+1.19(+1.61%)
May 04, 2023	73.37	73.94	72.70	73.51	2,833,655	+0.22(+0.31%)
May 03, 2023	73.11	73.83	72.88	73.28	3,687,333	-0.47(-0.63%)
May 02, 2023	74.56	74.56	70.85	73.75	5,980,823	-0.99(-1.33%)
May 01, 2023	74.80	75.77	74.54	74.74	3,716,961	+0.08(+0.10%)
Apr 28, 2023	72.97	74.95	72.95	74.66	2,813,425	+1.62(+2.21%)
Apr 27, 2023	72.10	73.09	71.90	73.05	1,536,821	+1.08(+1.50%)
Apr 26, 2023	72.61	73.58	71.65	71.97	2,693,674	-0.97(-1.33%)
Apr 25, 2023	73.21	73.79	72.89	72.94	2,016,348	-0.52(-0.70%)
Apr 24, 2023	73.41	73.89	73.16	73.46	1,255,878	-0.06(-0.08%)
Apr 21, 2023	72.67	73.64	72.57	73.51	2,216,567	+1.13(+1.56%)
Apr 20, 2023	72.72	72.74	72.16	72.39	1,474,790	-0.35(-0.48%)
Apr 19, 2023	72.96	73.15	72.61	72.74	2,262,207	-0.01(-0.01%)
Apr 18, 2023	73.33	73.41	72.26	72.75	1,450,820	-0.50(-0.68%)
Apr 17, 2023	71.95	73.24	71.71	73.24	2,731,460	+1.75(+2.45%)
Apr 14, 2023	72.63	72.76	71.15	71.49	3,123,000	-1.15(-1.58%)
Apr 13, 2023	72.48	72.86	71.55	72.64	4,625,018	-0.17(-0.23%)
Apr 12, 2023	76.20	76.22	72.73	72.80	3,951,682	-3.40(-4.46%)
Apr 11, 2023	75.88	76.35	75.61	76.20	1,340,663	+0.59(+0.78%)
Apr 10, 2023	74.65	75.76	74.61	75.61	1,561,495	+0.43(+0.57%)
Apr 06, 2023	75.27	75.85	74.97	75.18	2,184,580	-0.18(-0.23%)
Apr 05, 2023	75.21	75.65	74.80	75.35	1,915,021	+0.19(+0.26%)
Apr 04, 2023	75.73	76.40	74.92	75.16	1,746,173	-0.41(-0.54%)
Apr 03, 2023	74.78	75.75	74.71	75.57	1,556,131	+0.90(+1.20%)
Mar 31, 2023	74.83	74.84	74.11	74.67	2,898,383	+0.28(+0.38%)
Mar 30, 2023	75.08	75.29	74.30	74.39	1,667,240	-0.44(-0.58%)
Mar 29, 2023	74.32	75.05	74.25	74.82	2,549,540	+1.00(+1.35%)
Mar 28, 2023	73.73	74.33	73.53	73.82	2,065,528	+0.31(+0.42%)
Mar 27, 2023	72.80	73.86	72.75	73.52	2,417,966	+1.35(+1.88%)
Mar 24, 2023	70.61	72.26	70.43	72.16	1,972,987	+1.36(+1.93%)
Mar 23, 2023	71.59	72.11	70.56	70.80	2,076,209	-0.80(-1.12%)
Mar 22, 2023	72.65	73.06	71.59	71.60	1,659,560	-1.10(-1.52%)
Mar 21, 2023	72.08	72.96	71.88	72.70	2,320,649	+1.07(+1.50%)
Mar 20, 2023	70.85	72.05	70.62	71.63	2,264,972	+1.11(+1.58%)
Mar 17, 2023	71.62	71.63	69.94	70.52	5,574,433	-1.51(-2.09%)
Mar 16, 2023	72.29	72.36	71.03	72.03	2,849,758	-0.46(-0.64%)
Mar 15, 2023	71.20	72.51	70.90	72.49	2,985,753	+0.31(+0.43%)
Mar 14, 2023	72.11	72.51	71.42	72.18	2,570,923	+0.78(+1.10%)
Mar 13, 2023	69.84	71.79	69.62	71.40	2,717,734	+0.70(+0.98%)
Mar 10, 2023	71.67	71.86	70.29	70.70	1,866,510	-1.14(-1.59%)
Mar 09, 2023	73.01	73.54	71.65	71.84	1,865,412	-0.51(-0.71%)
Mar 08, 2023	72.39	72.40	71.42	72.36	2,326,951	-0.75(-1.03%)
Mar 07, 2023	73.86	74.03	72.97	73.11	1,459,127	-0.71(-0.96%)
Mar 06, 2023	73.45	74.25	73.40	73.82	1,820,989	+0.09(+0.12%)
Mar 03, 2023	73.46	73.96	73.02	73.73	1,657,320	+0.69(+0.94%)
Mar 02, 2023	72.59	73.12	72.40	73.04	1,787,548	+0.44(+0.61%)

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.