Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	80.45	80.86	79.17	80.61	13,427,571	-0.69(-0.85%)
May 30, 2023	81.80	81.84	79.92	81.31	7,134,823	-0.27(-0.33%)
May 26, 2023	80.66	82.54	80.64	81.58	6,831,518	+0.97(+1.20%)
May 25, 2023	80.51	81.06	79.83	80.61	6,773,269	+0.43(+0.53%)
May 24, 2023	80.42	80.57	79.33	80.18	6,307,178	-0.57(-0.71%)
May 23, 2023	82.46	82.69	80.42	80.75	5,767,727	-2.26(-2.73%)
May 22, 2023	82.66	84.12	82.66	83.01	5,021,308	+0.23(+0.28%)
May 19, 2023	82.99	83.99	82.45	82.78	7,267,926	+0.20(+0.24%)
May 18, 2023	81.69	82.80	80.77	82.58	5,797,632	+0.43(+0.52%)
May 17, 2023	80.88	82.24	80.63	82.16	6,906,917	+1.86(+2.31%)
May 16, 2023	80.38	81.17	80.11	80.30	5,552,862	-0.69(-0.85%)
May 15, 2023	78.72	81.23	78.62	80.99	8,048,066	+2.54(+3.24%)
May 12, 2023	79.07	79.40	77.58	78.45	4,355,211	-0.56(-0.71%)
May 11, 2023	78.92	79.38	78.46	79.01	5,144,068	-0.02(-0.03%)
May 10, 2023	80.57	80.73	78.18	79.03	5,078,920	-1.16(-1.45%)
May 09, 2023	80.01	80.91	80.01	80.19	6,553,581	+0.06(+0.08%)
May 08, 2023	79.57	80.28	79.57	80.13	4,304,117	+0.54(+0.68%)
May 05, 2023	79.86	80.80	79.20	79.59	6,335,364	+0.73(+0.93%)
May 04, 2023	80.58	80.79	77.34	78.86	9,101,651	-1.95(-2.41%)
May 03, 2023	80.89	81.74	80.44	80.81	5,947,008	+0.21(+0.26%)
May 02, 2023	79.88	81.01	79.55	80.60	7,523,042	+0.26(+0.33%)
May 01, 2023	78.99	80.99	78.99	80.34	7,457,736	+1.75(+2.23%)
Apr 28, 2023	77.12	79.18	76.92	78.58	6,325,304	+0.72(+0.93%)
Apr 27, 2023	77.03	77.96	76.70	77.86	9,395,682	+1.47(+1.92%)
Apr 26, 2023	77.99	78.17	76.30	76.39	8,171,744	-1.77(-2.27%)
Apr 25, 2023	80.95	81.00	77.45	78.16	11,676,279	-1.36(-1.71%)
Apr 24, 2023	79.07	80.01	79.07	79.52	7,870,867	+0.51(+0.64%)
Apr 21, 2023	79.38	79.46	78.71	79.01	5,139,205	-0.20(-0.25%)
Apr 20, 2023	78.84	79.77	78.65	79.21	8,703,609	+0.58(+0.74%)
Apr 19, 2023	78.27	78.85	78.15	78.63	7,071,077	+0.44(+0.57%)
Apr 18, 2023	77.02	78.22	76.91	78.19	8,954,915	+1.35(+1.76%)
Apr 17, 2023	75.92	76.89	75.81	76.84	7,713,119	+1.06(+1.39%)
Apr 14, 2023	74.52	75.94	74.48	75.78	7,248,970	+0.91(+1.21%)
Apr 13, 2023	74.94	75.18	74.22	74.87	11,100,865	+0.16(+0.21%)
Apr 12, 2023	74.84	75.17	74.48	74.72	8,813,273	+0.15(+0.20%)
Apr 11, 2023	75.04	75.40	74.54	74.56	6,697,351	-0.36(-0.48%)
Apr 10, 2023	74.50	75.42	74.33	74.92	7,537,315	+0.60(+0.81%)
Apr 06, 2023	74.73	74.95	74.27	74.32	8,066,703	-0.52(-0.69%)
Apr 05, 2023	75.41	75.68	74.36	74.83	10,703,856	-0.64(-0.84%)
Apr 04, 2023	76.99	77.71	75.17	75.47	8,598,731	-1.48(-1.93%)
Apr 03, 2023	76.03	76.97	75.72	76.95	6,223,572	+1.05(+1.38%)
Mar 31, 2023	75.06	75.96	74.88	75.91	9,295,023	+1.23(+1.65%)
Mar 30, 2023	74.60	74.88	74.28	74.68	6,656,016	-0.01(-0.01%)
Mar 29, 2023	74.61	74.97	74.37	74.68	6,193,915	+0.73(+0.99%)
Mar 28, 2023	74.11	74.43	73.49	73.95	5,048,895	-0.13(-0.18%)
Mar 27, 2023	73.27	74.35	73.14	74.09	7,560,623	+1.54(+2.12%)
Mar 24, 2023	71.91	73.33	71.71	72.55	8,386,030	-0.17(-0.24%)
Mar 23, 2023	71.96	73.80	71.88	72.72	10,889,330	+1.59(+2.23%)
Mar 22, 2023	73.44	73.52	71.10	71.13	8,827,219	-2.06(-2.81%)
Mar 21, 2023	72.24	73.87	72.22	73.19	8,598,010	+1.79(+2.51%)
Mar 20, 2023	71.96	72.44	70.99	71.40	8,749,979	-0.29(-0.41%)
Mar 17, 2023	72.88	72.91	70.94	71.69	12,831,422	-1.33(-1.83%)
Mar 16, 2023	70.98	73.10	70.32	73.02	10,237,970	+1.75(+2.46%)
Mar 15, 2023	70.66	71.27	68.64	71.27	15,181,393	-1.12(-1.55%)
Mar 14, 2023	72.39	73.91	71.63	72.39	14,290,220	+1.75(+2.47%)
Mar 13, 2023	71.22	72.04	69.60	70.64	14,273,427	-1.61(-2.23%)
Mar 10, 2023	72.97	74.79	72.09	72.25	23,271,840	-0.44(-0.61%)
Mar 09, 2023	71.43	75.38	71.28	72.70	35,986,144	+3.64(+5.27%)
Mar 08, 2023	68.90	69.40	68.34	69.06	7,636,784	+0.47(+0.68%)
Mar 07, 2023	69.05	69.54	68.36	68.59	8,681,271	-0.53(-0.77%)
Mar 06, 2023	68.79	69.73	68.66	69.13	8,125,861	+0.59(+0.86%)
Mar 03, 2023	68.15	69.05	67.56	68.53	9,675,501	+0.52(+0.77%)
Mar 02, 2023	66.33	68.02	66.15	68.01	8,596,726	+1.25(+1.88%)

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.