Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	77.15	77.34	75.11	75.33	1,366,456	-2.16(-2.79%)
May 30, 2023	77.91	78.40	75.70	77.49	1,334,863	-0.35(-0.44%)
May 26, 2023	77.47	78.18	76.57	77.83	656,195	+0.61(+0.79%)
May 25, 2023	77.94	78.46	74.94	77.22	1,623,250	-1.09(-1.39%)
May 24, 2023	80.23	80.23	78.30	78.31	549,172	-2.20(-2.74%)
May 23, 2023	79.22	80.77	78.62	80.51	471,414	+0.96(+1.20%)
May 22, 2023	80.24	80.60	78.94	79.55	1,025,102	-1.03(-1.28%)
May 19, 2023	81.88	82.18	80.33	80.58	320,690	-0.56(-0.69%)
May 18, 2023	80.15	81.30	79.56	81.15	398,511	+0.72(+0.90%)
May 17, 2023	79.59	80.55	79.28	80.42	503,470	+0.92(+1.16%)
May 16, 2023	81.25	81.25	79.01	79.50	941,105	-2.34(-2.86%)
May 15, 2023	81.29	82.16	80.94	81.85	744,217	+0.80(+0.99%)
May 12, 2023	82.36	82.97	80.34	81.05	638,654	-1.37(-1.67%)
May 11, 2023	81.64	82.52	81.31	82.42	533,767	+0.76(+0.93%)
May 10, 2023	82.56	82.95	80.60	81.66	592,389	-0.52(-0.64%)
May 09, 2023	82.74	83.13	81.95	82.18	846,712	-0.95(-1.14%)
May 08, 2023	84.54	84.54	83.01	83.13	1,449,669	-1.34(-1.59%)
May 05, 2023	84.22	85.12	83.21	84.47	714,825	+0.92(+1.10%)
May 04, 2023	83.24	85.20	82.99	83.55	1,225,541	+1.66(+2.02%)
May 03, 2023	83.53	84.04	81.86	81.90	722,138	-1.13(-1.36%)
May 02, 2023	83.97	84.17	82.20	83.03	685,860	-1.22(-1.45%)
May 01, 2023	84.21	85.23	83.94	84.25	602,521	-0.27(-0.31%)
Apr 28, 2023	84.06	85.23	83.61	84.52	1,129,951	+0.90(+1.07%)
Apr 27, 2023	80.11	83.85	79.69	83.62	1,276,501	+4.18(+5.26%)
Apr 26, 2023	79.43	80.80	78.72	79.44	954,316	-0.63(-0.79%)
Apr 25, 2023	79.57	83.65	78.97	80.07	2,407,859	+2.19(+2.81%)
Apr 24, 2023	77.82	78.37	77.16	77.89	1,921,885	+0.19(+0.24%)
Apr 21, 2023	78.26	78.26	77.03	77.70	585,085	-0.32(-0.40%)
Apr 20, 2023	78.35	78.64	77.62	78.01	822,124	-0.55(-0.70%)
Apr 19, 2023	78.11	78.67	77.38	78.57	1,011,390	+0.63(+0.81%)
Apr 18, 2023	77.34	77.99	76.70	77.94	867,944	+0.84(+1.09%)
Apr 17, 2023	75.21	77.19	74.50	77.10	1,414,783	+2.07(+2.76%)
Apr 14, 2023	76.58	77.38	74.63	75.03	1,149,500	-1.97(-2.56%)
Apr 13, 2023	76.16	77.45	75.50	77.00	853,873	+1.19(+1.57%)
Apr 12, 2023	78.05	78.18	75.62	75.81	1,253,456	-2.14(-2.74%)
Apr 11, 2023	78.35	78.72	77.57	77.95	603,933	+0.59(+0.76%)
Apr 10, 2023	77.09	77.68	76.39	77.35	705,461	-0.12(-0.15%)
Apr 06, 2023	78.32	78.32	76.68	77.47	948,448	-0.77(-0.98%)
Apr 05, 2023	79.13	79.34	77.62	78.24	818,556	-1.00(-1.26%)
Apr 04, 2023	81.42	81.42	78.54	79.24	626,930	-2.30(-2.82%)
Apr 03, 2023	81.30	82.28	80.87	81.53	816,448	+0.04(+0.05%)
Mar 31, 2023	80.79	81.61	80.28	81.49	562,601	+1.18(+1.47%)
Mar 30, 2023	80.15	80.60	79.57	80.31	944,266	+0.75(+0.94%)
Mar 29, 2023	79.77	80.09	79.14	79.56	561,346	+0.71(+0.90%)
Mar 28, 2023	76.79	78.85	76.56	78.85	740,098	+1.63(+2.11%)
Mar 27, 2023	76.49	78.23	75.89	77.23	1,119,783	+1.31(+1.73%)
Mar 24, 2023	75.35	75.99	74.88	75.92	423,708	-0.22(-0.28%)
Mar 23, 2023	76.97	78.01	75.81	76.13	520,662	-0.63(-0.82%)
Mar 22, 2023	78.22	78.75	76.67	76.76	1,069,912	-1.25(-1.60%)
Mar 21, 2023	77.57	78.18	77.02	78.01	1,443,638	+1.52(+1.98%)
Mar 20, 2023	76.33	77.15	75.89	76.50	785,364	+0.97(+1.28%)
Mar 17, 2023	77.17	77.17	75.00	75.53	1,243,431	-1.65(-2.13%)
Mar 16, 2023	76.24	77.25	75.10	77.18	1,583,054	+0.33(+0.42%)
Mar 15, 2023	78.63	79.17	76.51	76.85	686,561	-3.30(-4.12%)
Mar 14, 2023	80.37	81.31	79.19	80.15	937,936	+0.90(+1.13%)
Mar 13, 2023	79.69	80.36	78.31	79.26	907,657	-1.33(-1.65%)
Mar 10, 2023	82.83	82.83	80.47	80.59	1,026,864	-2.34(-2.83%)
Mar 09, 2023	84.14	84.93	82.90	82.93	687,184	-1.12(-1.34%)
Mar 08, 2023	83.68	84.52	83.26	84.05	819,320	+0.11(+0.13%)
Mar 07, 2023	85.26	85.63	83.75	83.95	745,156	-1.59(-1.86%)
Mar 06, 2023	86.56	86.96	84.95	85.54	977,802	-0.92(-1.07%)
Mar 03, 2023	86.07	86.69	85.78	86.46	452,328	+1.00(+1.17%)
Mar 02, 2023	84.22	85.54	83.75	85.46	620,510	+0.96(+1.14%)

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.