Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	93.00	95.99	78.50	83.96	210,519	-9.87(-10.52%)
May 30, 2023	93.25	95.03	91.81	93.83	63,099	+1.03(+1.11%)
May 26, 2023	91.70	93.18	88.60	92.80	55,774	+0.96(+1.05%)
May 25, 2023	89.66	92.49	89.15	91.84	41,482	+3.96(+4.51%)
May 24, 2023	89.45	90.10	86.61	87.88	60,586	-1.77(-1.97%)
May 23, 2023	89.56	91.72	88.78	89.65	51,516	-1.03(-1.14%)
May 22, 2023	91.54	92.62	90.27	90.68	52,024	-0.31(-0.34%)
May 19, 2023	92.60	92.60	88.72	90.99	53,764	-1.10(-1.19%)
May 18, 2023	89.43	92.47	89.43	92.09	42,364	+2.60(+2.91%)
May 17, 2023	87.18	89.76	84.61	89.49	63,639	+3.04(+3.52%)
May 16, 2023	82.26	87.32	81.44	86.45	80,567	+3.65(+4.41%)
May 15, 2023	81.08	83.31	79.06	82.80	51,557	+1.85(+2.29%)
May 12, 2023	84.09	84.09	78.85	80.95	50,141	-2.92(-3.48%)
May 11, 2023	79.24	83.87	79.24	83.87	50,675	+4.23(+5.31%)
May 10, 2023	80.03	80.77	77.78	79.64	51,111	+0.47(+0.59%)
May 09, 2023	76.72	79.84	76.60	79.17	47,053	+2.12(+2.75%)
May 08, 2023	74.49	77.21	74.02	77.05	32,203	+2.21(+2.95%)
May 05, 2023	74.11	75.06	72.98	74.84	38,289	+2.33(+3.21%)
May 04, 2023	74.27	75.75	71.88	72.51	57,016	-2.29(-3.06%)
May 03, 2023	73.80	77.32	73.80	74.80	59,256	+0.75(+1.01%)
May 02, 2023	73.08	74.61	71.22	74.05	42,563	+0.64(+0.87%)
May 01, 2023	73.72	75.27	72.29	73.41	66,078	-0.36(-0.49%)
Apr 28, 2023	70.46	74.00	70.00	73.77	53,857	+2.91(+4.11%)
Apr 27, 2023	68.35	71.40	67.10	70.86	33,223	+3.16(+4.67%)
Apr 26, 2023	71.65	72.10	67.31	67.70	55,186	-4.31(-5.99%)
Apr 25, 2023	71.83	73.36	71.30	72.01	50,769	-0.77(-1.06%)
Apr 24, 2023	71.23	73.50	70.87	72.78	98,906	+1.71(+2.41%)
Apr 21, 2023	70.74	71.71	69.27	71.07	51,428	+0.56(+0.79%)
Apr 20, 2023	70.50	73.29	70.22	70.51	48,340	+0.18(+0.26%)
Apr 19, 2023	70.58	71.90	69.42	70.33	49,309	-0.44(-0.62%)
Apr 18, 2023	66.89	71.68	66.80	70.77	88,958	+4.68(+7.08%)
Apr 17, 2023	64.74	66.45	63.39	66.09	53,678	+1.54(+2.39%)
Apr 14, 2023	65.08	66.23	64.00	64.55	43,514	-0.34(-0.52%)
Apr 13, 2023	65.25	66.32	63.50	64.89	48,216	+0.21(+0.32%)
Apr 12, 2023	66.61	66.61	64.29	64.68	26,948	-1.19(-1.81%)
Apr 11, 2023	64.40	66.55	64.07	65.87	22,978	+2.31(+3.63%)
Apr 10, 2023	61.91	64.21	61.63	63.56	67,482	+1.36(+2.19%)
Apr 06, 2023	62.69	62.69	61.10	62.20	48,787	-0.23(-0.37%)
Apr 05, 2023	63.84	64.66	61.41	62.43	57,849	-1.98(-3.07%)
Apr 04, 2023	68.96	69.29	64.22	64.41	48,633	-4.26(-6.20%)
Apr 03, 2023	68.02	69.46	66.93	68.67	70,550	+0.83(+1.22%)
Mar 31, 2023	65.92	67.84	64.82	67.84	51,466	+2.61(+4.00%)
Mar 30, 2023	66.14	66.53	64.70	65.23	33,878	+0.14(+0.22%)
Mar 29, 2023	66.74	66.74	63.65	65.09	67,748	-0.53(-0.81%)
Mar 28, 2023	65.50	67.32	64.14	65.62	62,036	-0.15(-0.23%)
Mar 27, 2023	67.16	68.77	65.52	65.77	59,707	+0.02(+0.03%)
Mar 24, 2023	64.66	66.43	62.60	65.75	51,874	+0.42(+0.64%)
Mar 23, 2023	65.88	68.05	64.57	65.33	62,694	+0.51(+0.79%)
Mar 22, 2023	64.83	67.30	63.45	64.82	56,445	+0.07(+0.11%)
Mar 21, 2023	63.05	66.14	62.28	64.75	101,201	+3.35(+5.46%)
Mar 20, 2023	64.10	65.67	61.24	61.40	106,834	-1.94(-3.06%)
Mar 17, 2023	64.17	65.29	62.60	63.34	121,999	-1.22(-1.89%)
Mar 16, 2023	62.47	65.70	61.01	64.56	71,036	+1.76(+2.80%)
Mar 15, 2023	63.21	67.12	62.14	62.80	130,396	-1.86(-2.88%)
Mar 14, 2023	65.65	66.88	63.80	64.66	74,955	+1.08(+1.70%)
Mar 13, 2023	63.21	65.30	62.61	63.58	81,225	-1.45(-2.23%)
Mar 10, 2023	68.17	68.17	63.21	65.03	107,429	-3.31(-4.84%)
Mar 09, 2023	70.94	71.45	68.21	68.34	61,810	-2.54(-3.58%)
Mar 08, 2023	67.44	70.98	66.91	70.88	65,738	+4.04(+6.04%)
Mar 07, 2023	66.48	67.67	65.54	66.84	66,872	+0.46(+0.69%)
Mar 06, 2023	70.63	71.10	65.80	66.38	122,296	-3.92(-5.58%)
Mar 03, 2023	68.35	71.08	67.21	70.30	66,298	+2.40(+3.53%)
Mar 02, 2023	66.20	68.33	65.28	67.90	91,445	+1.11(+1.66%)

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.