Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	81.49	81.49	78.81	79.65	303,277	-2.40(-2.92%)
May 30, 2023	81.58	82.22	79.43	82.05	160,986	+0.45(+0.55%)
May 26, 2023	79.81	81.73	79.42	81.59	171,504	+1.39(+1.73%)
May 25, 2023	78.37	80.43	78.00	80.20	218,079	+1.24(+1.58%)
May 24, 2023	79.40	79.40	77.90	78.96	210,130	-0.84(-1.06%)
May 23, 2023	79.00	81.40	77.38	79.80	177,487	+0.93(+1.18%)
May 22, 2023	78.42	78.87	77.54	78.87	218,465	+1.03(+1.32%)
May 19, 2023	80.12	80.12	77.00	77.84	182,625	-1.30(-1.65%)
May 18, 2023	78.93	79.19	77.96	79.15	274,200	+0.18(+0.22%)
May 17, 2023	75.88	79.50	74.44	78.97	451,565	+4.24(+5.67%)
May 16, 2023	76.54	77.69	74.55	74.73	207,785	-1.42(-1.87%)
May 15, 2023	74.27	77.03	73.83	76.15	181,280	+1.98(+2.67%)
May 12, 2023	74.18	74.92	72.87	74.17	213,713	+0.37(+0.50%)
May 11, 2023	73.93	74.92	73.55	73.80	158,510	-1.18(-1.57%)
May 10, 2023	76.89	77.48	73.86	74.98	138,689	-0.86(-1.13%)
May 09, 2023	75.45	76.03	73.75	75.83	163,986	-0.20(-0.27%)
May 08, 2023	79.68	79.68	75.78	76.04	172,401	-2.44(-3.11%)
May 05, 2023	78.12	79.44	77.51	78.48	236,898	+2.86(+3.78%)
May 04, 2023	74.74	77.07	73.29	75.62	377,903	-0.56(-0.74%)
May 03, 2023	77.58	79.37	75.65	76.18	229,130	-1.13(-1.46%)
May 02, 2023	80.50	80.50	76.30	77.31	231,247	-3.33(-4.12%)
May 01, 2023	81.81	82.13	79.97	80.63	310,129	-0.92(-1.13%)
Apr 28, 2023	81.28	81.92	80.66	81.56	163,116	+0.23(+0.29%)
Apr 27, 2023	80.54	81.92	79.37	81.33	208,920	+1.22(+1.52%)
Apr 26, 2023	79.83	81.20	78.77	80.11	299,610	+2.77(+3.58%)
Apr 25, 2023	78.71	78.72	76.39	77.34	327,095	-2.42(-3.04%)
Apr 24, 2023	79.33	80.55	79.21	79.76	197,333	+0.43(+0.54%)
Apr 21, 2023	80.23	80.23	78.38	79.33	109,443	-0.65(-0.81%)
Apr 20, 2023	79.52	80.07	78.55	79.98	127,941	-0.40(-0.50%)
Apr 19, 2023	79.04	81.05	77.90	80.38	178,690	+2.41(+3.09%)
Apr 18, 2023	80.42	80.61	77.68	77.97	135,537	-2.62(-3.25%)
Apr 17, 2023	78.41	80.60	78.13	80.59	128,915	+2.09(+2.66%)
Apr 14, 2023	81.30	81.30	77.80	78.50	179,749	-1.67(-2.09%)
Apr 13, 2023	79.17	80.50	78.51	80.17	268,089	+0.81(+1.02%)
Apr 12, 2023	80.54	81.12	79.07	79.36	170,379	-0.88(-1.09%)
Apr 11, 2023	80.41	80.69	79.89	80.24	165,418	-0.25(-0.31%)
Apr 10, 2023	79.77	80.96	78.98	80.49	123,570	+0.52(+0.64%)
Apr 06, 2023	78.80	80.19	78.60	79.97	229,420	+1.39(+1.77%)
Apr 05, 2023	79.23	81.13	78.23	78.58	289,843	-1.63(-2.04%)
Apr 04, 2023	81.56	81.66	78.77	80.22	202,360	-1.06(-1.30%)
Apr 03, 2023	82.37	83.40	80.71	81.28	182,999	-0.81(-0.98%)
Mar 31, 2023	82.32	83.08	81.23	82.08	158,479	+0.41(+0.50%)
Mar 30, 2023	83.57	85.82	81.25	81.68	139,396	-0.95(-1.15%)
Mar 29, 2023	83.47	83.63	82.03	82.63	132,855	-0.20(-0.25%)
Mar 28, 2023	82.47	83.74	82.03	82.83	140,657	-0.02(-0.02%)
Mar 27, 2023	84.22	84.70	82.67	82.85	203,264	+0.48(+0.58%)
Mar 24, 2023	78.20	82.58	77.80	82.38	396,042	+3.08(+3.89%)
Mar 23, 2023	85.65	85.65	78.96	79.29	442,193	-5.94(-6.97%)
Mar 22, 2023	87.37	87.85	84.11	85.23	478,258	-2.31(-2.64%)
Mar 21, 2023	87.07	89.84	85.87	87.55	255,602	+3.36(+4.00%)
Mar 20, 2023	86.10	88.06	84.05	84.18	310,257	-0.04(-0.05%)
Mar 17, 2023	87.13	87.20	83.80	84.22	339,504	-4.46(-5.03%)
Mar 16, 2023	84.12	90.35	82.72	88.69	329,096	+3.61(+4.24%)
Mar 15, 2023	83.11	86.17	81.63	85.08	557,954	-0.71(-0.83%)
Mar 14, 2023	88.37	91.79	83.23	85.79	837,825	+0.80(+0.94%)
Mar 13, 2023	88.90	89.79	83.23	84.99	586,405	-6.83(-7.43%)
Mar 10, 2023	89.99	94.44	88.77	91.82	378,283	-0.50(-0.54%)
Mar 09, 2023	95.76	96.18	92.04	92.31	281,024	-4.11(-4.27%)
Mar 08, 2023	96.51	97.50	96.00	96.43	162,724	+0.04(+0.04%)
Mar 07, 2023	99.47	99.76	96.23	96.39	197,974	-3.72(-3.72%)
Mar 06, 2023	100.34	101.18	99.92	100.11	121,108	-0.80(-0.79%)
Mar 03, 2023	99.43	100.94	98.54	100.91	198,530	+1.64(+1.66%)
Mar 02, 2023	100.54	101.78	98.32	99.27	309,000	-1.99(-1.97%)

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.