Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	86.08	86.63	84.65	86.44	163,781	+0.62(+0.73%)
May 30, 2023	87.53	87.99	85.58	85.82	126,721	-1.76(-2.01%)
May 26, 2023	86.02	87.80	85.54	87.58	214,422	+2.20(+2.58%)
May 25, 2023	85.47	85.49	84.26	85.38	152,557	-0.57(-0.67%)
May 24, 2023	86.87	86.91	85.82	85.96	131,220	-0.91(-1.05%)
May 23, 2023	86.29	87.79	85.90	86.87	117,097	+0.01(+0.01%)
May 22, 2023	84.98	86.98	84.57	86.86	156,332	+2.31(+2.73%)
May 19, 2023	88.07	88.19	84.45	84.56	456,896	-2.75(-3.15%)
May 18, 2023	87.87	87.91	86.82	87.31	161,904	-1.01(-1.15%)
May 17, 2023	87.05	88.64	86.41	88.33	207,932	+1.35(+1.55%)
May 16, 2023	87.99	88.05	86.59	86.98	106,805	-0.81(-0.93%)
May 15, 2023	88.89	88.92	87.30	87.79	118,639	-1.13(-1.27%)
May 12, 2023	88.14	89.65	87.40	88.93	172,235	+2.24(+2.58%)
May 11, 2023	89.65	89.82	85.54	86.69	209,750	-2.59(-2.90%)
May 10, 2023	88.17	89.50	87.67	89.27	89,478	+1.77(+2.03%)
May 09, 2023	87.76	87.83	87.05	87.50	99,726	-0.16(-0.18%)
May 08, 2023	87.70	88.07	86.93	87.66	74,069	-0.41(-0.46%)
May 05, 2023	88.31	88.60	87.50	88.06	90,229	+0.16(+0.19%)
May 04, 2023	86.04	87.90	85.83	87.90	92,636	+1.50(+1.74%)
May 03, 2023	85.91	87.28	85.69	86.40	142,568	+0.72(+0.84%)
May 02, 2023	85.08	85.98	84.21	85.68	129,304	+0.40(+0.47%)
May 01, 2023	85.76	86.52	85.08	85.28	114,252	-0.72(-0.83%)
Apr 28, 2023	87.04	87.54	85.75	86.00	218,789	-1.13(-1.30%)
Apr 27, 2023	86.87	87.17	85.65	87.13	145,063	+0.09(+0.10%)
Apr 26, 2023	87.64	88.27	86.43	87.05	116,160	-1.59(-1.79%)
Apr 25, 2023	87.84	88.75	87.49	88.64	131,870	+0.55(+0.63%)
Apr 24, 2023	88.03	88.90	87.68	88.08	78,228	-0.28(-0.32%)
Apr 21, 2023	89.23	89.51	87.97	88.36	346,320	-0.01(-0.01%)
Apr 20, 2023	87.09	88.49	86.86	88.37	132,189	+1.36(+1.56%)
Apr 19, 2023	86.39	87.24	86.00	87.02	108,492	+0.84(+0.98%)
Apr 18, 2023	87.60	87.60	85.25	86.17	134,515	-1.65(-1.88%)
Apr 17, 2023	88.06	88.31	86.84	87.82	132,865	-0.56(-0.64%)
Apr 14, 2023	90.18	90.76	87.84	88.38	123,503	-2.34(-2.57%)
Apr 13, 2023	90.03	90.77	88.96	90.72	94,343	+0.42(+0.46%)
Apr 12, 2023	91.37	92.13	89.99	90.30	79,581	-0.64(-0.70%)
Apr 11, 2023	89.87	91.07	89.66	90.94	158,803	+0.96(+1.07%)
Apr 10, 2023	89.23	90.69	88.76	89.98	225,640	+0.16(+0.18%)
Apr 06, 2023	89.46	90.20	88.88	89.82	138,116	+0.97(+1.09%)
Apr 05, 2023	87.23	88.86	86.98	88.85	156,654	+1.92(+2.21%)
Apr 04, 2023	85.98	87.15	85.74	86.93	143,529	+1.00(+1.16%)
Apr 03, 2023	85.81	86.34	84.91	85.93	165,890	-0.20(-0.24%)
Mar 31, 2023	85.64	86.25	85.12	86.14	192,532	+1.03(+1.21%)
Mar 30, 2023	84.78	85.65	84.40	85.11	112,478	+0.62(+0.73%)
Mar 29, 2023	84.16	85.04	84.16	84.49	179,136	+0.62(+0.74%)
Mar 28, 2023	83.44	84.90	83.44	83.87	134,978	-0.09(-0.10%)
Mar 27, 2023	84.61	84.91	83.77	83.95	123,352	+0.00(+0.00%)
Mar 24, 2023	81.29	84.08	81.07	83.95	169,789	+2.74(+3.38%)
Mar 23, 2023	81.45	81.91	80.43	81.21	243,580	-0.14(-0.17%)
Mar 22, 2023	82.70	83.61	81.26	81.35	206,367	-1.28(-1.55%)
Mar 21, 2023	85.70	85.96	81.60	82.63	225,369	-2.61(-3.06%)
Mar 20, 2023	84.54	85.93	84.54	85.23	190,347	+1.18(+1.41%)
Mar 17, 2023	85.07	85.75	83.55	84.05	689,059	-1.43(-1.68%)
Mar 16, 2023	84.01	85.73	84.01	85.49	177,693	+0.79(+0.94%)
Mar 15, 2023	83.25	85.11	83.20	84.69	165,895	+0.65(+0.77%)
Mar 14, 2023	83.78	84.51	83.02	84.04	155,569	+1.66(+2.01%)
Mar 13, 2023	82.14	84.27	82.14	82.39	173,931	+0.27(+0.33%)
Mar 10, 2023	83.28	83.47	81.28	82.11	168,208	-1.01(-1.21%)
Mar 09, 2023	84.08	84.27	82.86	83.12	132,254	-0.66(-0.79%)
Mar 08, 2023	82.53	83.88	81.71	83.78	114,434	+0.93(+1.12%)
Mar 07, 2023	83.66	83.75	82.56	82.85	125,218	-0.28(-0.34%)
Mar 06, 2023	84.07	84.26	82.09	83.13	227,453	-1.37(-1.62%)
Mar 03, 2023	82.98	84.54	81.86	84.50	182,143	+2.38(+2.90%)
Mar 02, 2023	83.82	83.98	79.95	82.11	306,871	-2.10(-2.50%)

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.