Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	71.64	71.81	71.35	71.76	42,697	-0.77(-1.06%)
May 30, 2023	72.54	72.54	72.48	72.53	1,026	-0.04(-0.06%)
May 26, 2023	72.59	72.62	72.57	72.57	27,725	+0.76(+1.05%)
May 25, 2023	71.81	71.97	71.81	71.81	881	-0.24(-0.34%)
May 24, 2023	72.07	72.23	71.94	72.05	2,024	-0.82(-1.13%)
May 23, 2023	73.77	73.99	72.87	72.87	1,127	-0.69(-0.94%)
May 22, 2023	73.03	73.81	73.03	73.56	1,804	+0.59(+0.81%)
May 19, 2023	73.58	73.58	72.84	72.97	166,588	-0.64(-0.87%)
May 18, 2023	73.16	73.61	73.16	73.61	1,325	+0.66(+0.91%)
May 17, 2023	72.52	72.95	72.51	72.95	11,776	+1.25(+1.74%)
May 16, 2023	72.38	72.38	71.70	71.70	1,489	-1.09(-1.49%)
May 15, 2023	72.27	72.80	72.27	72.79	25,952	+0.80(+1.11%)
May 12, 2023	71.73	71.99	71.73	71.99	691	-0.09(-0.13%)
May 11, 2023	72.06	72.09	71.93	72.09	3,492	-0.53(-0.73%)
May 10, 2023	72.67	72.67	72.04	72.62	1,285	+0.10(+0.14%)
May 09, 2023	72.70	72.74	72.52	72.52	2,081	-0.19(-0.27%)
May 08, 2023	72.77	72.77	72.71	72.71	844	-0.07(-0.09%)
May 05, 2023	72.77	72.77	72.77	72.77	269	+1.60(+2.25%)
May 04, 2023	71.55	71.55	71.18	71.18	741	-1.10(-1.52%)
May 03, 2023	72.30	73.65	72.28	72.28	2,351	-0.12(-0.17%)
May 02, 2023	72.40	72.40	72.40	72.40	186	-1.22(-1.66%)
May 01, 2023	74.06	74.06	73.57	73.62	32,192	+0.03(+0.04%)
Apr 28, 2023	73.26	73.59	73.26	73.59	335,844	+0.74(+1.01%)
Apr 27, 2023	72.14	72.85	72.05	72.85	5,906	+1.00(+1.39%)
Apr 26, 2023	72.49	72.49	71.85	71.85	1,491	-0.55(-0.76%)
Apr 25, 2023	73.24	73.24	72.40	72.40	1,791	-1.58(-2.13%)
Apr 24, 2023	74.23	74.26	73.82	73.98	9,764	-0.00(-0.01%)
Apr 21, 2023	73.91	73.98	73.74	73.98	35,375	+0.04(+0.06%)
Apr 20, 2023	73.94	73.94	73.94	73.94	482	-0.38(-0.51%)
Apr 19, 2023	73.95	74.32	73.95	74.32	6,166	+0.10(+0.14%)
Apr 18, 2023	74.30	74.30	73.94	74.22	14,553	-0.04(-0.06%)
Apr 17, 2023	74.00	74.30	73.83	74.26	47,672	+0.62(+0.84%)
Apr 14, 2023	74.50	74.50	73.45	73.64	2,728	-0.41(-0.56%)
Apr 13, 2023	74.06	74.06	74.06	74.06	888	+0.68(+0.93%)
Apr 12, 2023	74.25	74.25	73.37	73.37	749	-0.56(-0.75%)
Apr 11, 2023	73.75	74.18	73.75	73.93	1,403	+0.63(+0.85%)
Apr 10, 2023	72.98	73.30	72.98	73.30	1,043	+0.82(+1.13%)
Apr 06, 2023	72.27	72.49	72.27	72.49	100,708	-0.07(-0.09%)
Apr 05, 2023	73.32	73.32	72.49	72.55	1,112	-0.63(-0.86%)
Apr 04, 2023	73.72	73.72	72.98	73.18	7,226	-1.20(-1.61%)
Apr 03, 2023	74.67	74.67	74.27	74.38	25,490	+0.02(+0.02%)
Mar 31, 2023	73.66	74.36	73.65	74.36	1,435,806	+1.32(+1.81%)
Mar 30, 2023	73.28	73.38	73.04	73.04	2,523	+0.21(+0.29%)
Mar 29, 2023	72.62	72.83	72.54	72.83	704	+0.99(+1.38%)
Mar 28, 2023	71.83	71.83	71.83	71.83	344	+0.12(+0.17%)
Mar 27, 2023	71.77	71.82	71.71	71.71	27,759	+0.86(+1.22%)
Mar 24, 2023	69.78	70.85	69.78	70.85	763	+0.34(+0.48%)
Mar 23, 2023	71.71	71.92	70.51	70.51	7,318	-0.38(-0.54%)
Mar 22, 2023	72.40	72.40	70.89	70.89	523	-1.72(-2.38%)
Mar 21, 2023	72.83	72.83	72.50	72.61	997	+1.38(+1.93%)
Mar 20, 2023	71.37	71.37	70.95	71.24	25,074	+0.99(+1.41%)
Mar 17, 2023	70.09	70.25	70.09	70.25	2,482	-1.62(-2.25%)
Mar 16, 2023	70.34	72.01	70.10	71.86	36,622	+1.08(+1.53%)
Mar 15, 2023	70.60	70.78	70.60	70.78	735	-1.49(-2.07%)
Mar 14, 2023	73.05	73.15	71.88	72.28	14,398	+1.15(+1.62%)
Mar 13, 2023	70.80	71.13	70.80	71.13	506	-1.17(-1.62%)
Mar 10, 2023	73.00	73.00	72.29	72.29	13,238	-2.30(-3.09%)
Mar 09, 2023	74.60	74.60	74.60	74.60	465	-1.97(-2.57%)
Mar 08, 2023	76.66	76.66	76.57	76.57	857	-0.02(-0.02%)
Mar 07, 2023	76.65	76.65	76.58	76.58	902	-0.94(-1.21%)
Mar 06, 2023	78.42	78.42	77.52	77.52	938	-0.90(-1.14%)
Mar 03, 2023	78.42	78.42	78.42	78.42	259	+1.05(+1.36%)
Mar 02, 2023	77.12	77.40	77.12	77.37	2,412	+0.36(+0.47%)

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.