Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	98.97	99.23	97.45	98.10	345,342	-1.09(-1.10%)
May 30, 2023	101.10	101.89	98.75	99.19	312,628	-0.88(-0.88%)
May 26, 2023	99.15	100.72	98.52	100.07	378,848	+1.00(+1.01%)
May 25, 2023	95.71	99.81	95.71	99.07	413,933	+3.64(+3.82%)
May 24, 2023	96.30	96.82	94.77	95.42	461,459	-1.08(-1.12%)
May 23, 2023	95.89	98.16	95.78	96.51	819,692	+0.41(+0.42%)
May 22, 2023	98.30	98.56	95.98	96.10	329,653	-1.54(-1.58%)
May 19, 2023	99.01	99.05	96.95	97.64	352,505	-1.00(-1.01%)
May 18, 2023	97.50	99.60	97.50	98.64	587,829	+1.26(+1.29%)
May 17, 2023	98.81	98.81	97.33	97.38	624,093	+0.73(+0.76%)
May 16, 2023	97.82	98.40	96.54	96.65	408,613	-1.18(-1.20%)
May 15, 2023	97.98	97.98	96.17	97.82	426,770	+0.80(+0.82%)
May 12, 2023	100.04	100.04	95.36	97.03	627,361	-0.95(-0.97%)
May 11, 2023	92.89	99.33	91.92	97.98	1,639,948	+9.36(+10.56%)
May 10, 2023	88.31	89.19	87.08	88.62	441,210	+0.77(+0.88%)
May 09, 2023	86.87	89.18	86.87	87.85	479,354	+0.85(+0.98%)
May 08, 2023	86.11	87.44	86.05	87.00	457,724	+1.21(+1.42%)
May 05, 2023	84.05	85.93	83.89	85.79	431,828	+2.83(+3.41%)
May 04, 2023	85.99	86.05	82.56	82.96	532,664	-3.37(-3.91%)
May 03, 2023	84.08	87.50	83.62	86.33	540,052	+3.11(+3.74%)
May 02, 2023	84.08	84.45	82.32	83.22	353,120	-1.62(-1.91%)
May 01, 2023	83.32	85.21	82.77	84.84	287,891	+1.15(+1.37%)
Apr 28, 2023	81.07	83.89	80.91	83.69	341,291	+2.11(+2.59%)
Apr 27, 2023	79.90	81.60	79.78	81.58	244,143	+1.88(+2.36%)
Apr 26, 2023	81.51	81.51	79.64	79.70	239,019	-1.73(-2.13%)
Apr 25, 2023	81.49	81.98	80.73	81.43	238,948	-0.70(-0.86%)
Apr 24, 2023	82.27	82.60	81.57	82.14	229,591	+0.17(+0.20%)
Apr 21, 2023	83.13	83.48	81.71	81.97	190,576	-1.14(-1.37%)
Apr 20, 2023	84.32	84.39	82.63	83.11	284,906	-1.71(-2.01%)
Apr 19, 2023	84.61	85.28	83.61	84.81	297,195	-0.22(-0.26%)
Apr 18, 2023	85.41	86.21	84.59	85.04	298,547	+0.10(+0.12%)
Apr 17, 2023	85.35	86.46	84.53	84.93	234,083	+0.16(+0.19%)
Apr 14, 2023	82.64	85.45	82.64	84.78	589,855	+2.74(+3.34%)
Apr 13, 2023	81.54	83.04	80.03	82.03	333,792	+1.96(+2.44%)
Apr 12, 2023	81.30	81.51	79.38	80.08	388,727	-1.10(-1.36%)
Apr 11, 2023	80.71	81.78	80.18	81.18	290,311	+0.67(+0.83%)
Apr 10, 2023	81.36	81.77	80.18	80.51	436,276	-0.97(-1.19%)
Apr 06, 2023	81.65	81.86	80.74	81.49	336,810	+0.15(+0.18%)
Apr 05, 2023	82.06	82.06	79.89	81.34	357,027	-0.36(-0.44%)
Apr 04, 2023	82.53	82.84	81.27	81.70	213,386	-0.31(-0.37%)
Apr 03, 2023	84.13	84.55	81.85	82.01	308,819	-2.78(-3.28%)
Mar 31, 2023	85.45	85.93	83.54	84.79	387,625	-0.07(-0.09%)
Mar 30, 2023	84.29	85.27	83.47	84.86	346,161	+1.65(+1.99%)
Mar 29, 2023	83.62	83.76	81.91	83.21	295,266	+0.09(+0.11%)
Mar 28, 2023	81.44	83.36	81.44	83.12	228,213	+1.67(+2.05%)
Mar 27, 2023	81.50	82.16	80.57	81.45	400,490	+1.11(+1.38%)
Mar 24, 2023	79.36	80.95	78.27	80.34	581,793	-0.57(-0.70%)
Mar 23, 2023	81.34	82.94	80.18	80.91	621,350	-0.08(-0.10%)
Mar 22, 2023	82.15	82.85	80.77	80.99	549,439	-1.14(-1.39%)
Mar 21, 2023	81.27	82.57	81.24	82.13	222,981	+2.30(+2.88%)
Mar 20, 2023	79.90	80.85	79.07	79.83	427,978	+0.97(+1.23%)
Mar 17, 2023	80.24	80.31	78.84	78.86	335,755	-2.08(-2.57%)
Mar 16, 2023	77.59	81.18	77.59	80.94	334,790	+2.62(+3.34%)
Mar 15, 2023	81.37	82.13	76.46	78.33	870,453	-5.29(-6.32%)
Mar 14, 2023	83.31	85.01	82.03	83.61	616,260	+1.22(+1.48%)
Mar 13, 2023	83.75	84.36	82.38	82.39	359,235	-3.25(-3.80%)
Mar 10, 2023	86.71	86.96	84.39	85.64	504,946	-0.79(-0.91%)
Mar 09, 2023	88.91	90.08	86.38	86.43	357,321	-2.49(-2.80%)
Mar 08, 2023	88.20	89.06	87.73	88.92	274,189	+1.22(+1.39%)
Mar 07, 2023	87.41	89.28	87.06	87.70	619,140	+0.68(+0.78%)
Mar 06, 2023	87.46	88.66	86.96	87.02	446,191	-0.12(-0.14%)
Mar 03, 2023	87.21	87.96	86.36	87.14	387,063	+0.66(+0.76%)
Mar 02, 2023	85.05	86.81	84.54	86.48	963,541	+0.63(+0.74%)

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.