Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	76.78	77.34	76.51	76.75	102,596	-1.31(-1.67%)
May 30, 2023	78.10	78.31	77.27	78.05	100,009	-1.22(-1.54%)
May 26, 2023	80.04	80.14	78.62	79.27	84,654	-0.17(-0.22%)
May 25, 2023	80.24	80.24	78.72	79.45	104,965	-1.82(-2.24%)
May 24, 2023	81.57	81.90	80.51	81.27	130,902	+0.20(+0.25%)
May 23, 2023	81.49	82.19	80.84	81.06	96,318	+0.18(+0.23%)
May 22, 2023	80.15	81.64	79.99	80.88	72,883	+0.82(+1.03%)
May 19, 2023	80.35	81.03	79.71	80.06	203,489	+0.54(+0.68%)
May 18, 2023	78.34	79.55	77.56	79.52	83,512	+0.91(+1.16%)
May 17, 2023	77.73	79.13	77.18	78.61	105,448	+1.71(+2.22%)
May 16, 2023	79.00	79.24	76.88	76.90	131,229	-2.25(-2.84%)
May 15, 2023	78.47	79.55	77.95	79.15	82,415	+1.13(+1.45%)
May 12, 2023	78.23	78.71	77.26	78.02	214,391	+0.26(+0.34%)
May 11, 2023	77.66	78.25	77.18	77.75	127,642	-0.88(-1.12%)
May 10, 2023	79.55	79.55	78.08	78.64	97,801	-0.44(-0.55%)
May 09, 2023	78.41	79.84	78.39	79.07	100,109	+0.03(+0.04%)
May 08, 2023	80.32	80.67	79.02	79.04	88,629	+0.26(+0.33%)
May 05, 2023	78.54	79.69	78.26	78.78	96,306	+2.44(+3.19%)
May 04, 2023	77.41	78.22	76.17	76.34	223,645	-1.00(-1.29%)
May 03, 2023	77.83	78.67	77.10	77.34	259,600	-1.82(-2.30%)
May 02, 2023	81.72	81.72	78.04	79.16	230,912	-3.60(-4.35%)
May 01, 2023	82.23	83.31	81.91	82.76	84,138	-0.31(-0.37%)
Apr 28, 2023	81.27	83.68	81.16	83.07	76,298	+1.70(+2.09%)
Apr 27, 2023	81.34	81.90	80.33	81.36	117,581	+0.04(+0.05%)
Apr 26, 2023	81.90	82.53	80.73	81.33	149,319	-0.94(-1.14%)
Apr 25, 2023	83.59	83.59	81.91	82.26	70,601	-2.11(-2.50%)
Apr 24, 2023	82.72	84.68	82.72	84.37	50,797	+1.27(+1.53%)
Apr 21, 2023	84.28	84.28	82.65	83.11	51,360	-0.87(-1.04%)
Apr 20, 2023	83.84	84.08	83.02	83.98	106,276	-0.92(-1.08%)
Apr 19, 2023	84.45	84.91	83.71	84.90	83,326	-0.66(-0.77%)
Apr 18, 2023	85.80	85.87	84.95	85.56	151,342	-0.28(-0.33%)
Apr 17, 2023	87.14	87.25	85.75	85.84	53,935	-1.57(-1.79%)
Apr 14, 2023	87.55	88.05	86.89	87.40	113,892	+0.15(+0.18%)
Apr 13, 2023	86.79	87.71	86.52	87.25	71,494	+0.52(+0.60%)
Apr 12, 2023	87.65	87.73	86.71	86.73	131,049	-0.39(-0.44%)
Apr 11, 2023	86.74	87.49	86.11	87.11	97,130	+0.90(+1.04%)
Apr 10, 2023	85.20	87.30	85.20	86.22	95,766	+1.31(+1.54%)
Apr 06, 2023	86.16	86.16	84.76	84.91	92,365	-1.29(-1.49%)
Apr 05, 2023	84.75	86.19	84.15	86.19	103,540	+1.61(+1.90%)
Apr 04, 2023	87.32	87.32	83.54	84.59	334,897	-2.38(-2.74%)
Apr 03, 2023	86.59	87.65	85.70	86.97	359,980	+3.92(+4.72%)
Mar 31, 2023	82.51	83.16	82.37	83.05	134,963	+0.84(+1.02%)
Mar 30, 2023	82.88	83.04	81.72	82.21	499,798	-0.07(-0.08%)
Mar 29, 2023	82.04	82.34	81.47	82.27	92,904	+1.27(+1.57%)
Mar 28, 2023	79.48	81.59	79.48	81.01	190,867	+1.27(+1.59%)
Mar 27, 2023	78.78	80.24	78.01	79.74	238,188	+1.85(+2.37%)
Mar 24, 2023	75.98	78.20	75.64	77.89	267,429	+0.29(+0.37%)
Mar 23, 2023	78.88	80.03	76.88	77.60	1,794,838	-1.15(-1.46%)
Mar 22, 2023	80.60	81.00	78.75	78.75	156,522	-1.64(-2.04%)
Mar 21, 2023	79.51	80.73	79.21	80.39	76,340	+2.45(+3.15%)
Mar 20, 2023	76.16	78.59	76.16	77.93	169,078	+1.72(+2.25%)
Mar 17, 2023	76.98	77.80	75.41	76.22	165,364	-1.53(-1.97%)
Mar 16, 2023	74.65	77.84	74.05	77.75	330,652	+1.78(+2.35%)
Mar 15, 2023	77.96	78.07	74.56	75.97	340,623	-4.85(-6.00%)
Mar 14, 2023	80.23	82.94	79.39	80.82	143,120	+0.66(+0.83%)
Mar 13, 2023	80.24	82.09	78.83	80.16	153,102	-2.43(-2.94%)
Mar 10, 2023	83.77	85.08	82.36	82.58	77,744	-1.41(-1.68%)
Mar 09, 2023	85.59	87.04	83.82	83.99	86,319	-1.26(-1.47%)
Mar 08, 2023	85.70	87.02	84.34	85.25	99,737	-1.04(-1.21%)
Mar 07, 2023	87.34	87.37	85.92	86.29	134,273	-1.44(-1.64%)
Mar 06, 2023	88.19	88.19	86.88	87.73	69,680	-1.03(-1.16%)
Mar 03, 2023	86.23	89.13	86.16	88.75	88,190	+1.36(+1.56%)
Mar 02, 2023	85.96	87.83	85.64	87.39	89,274	+1.14(+1.32%)

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.