Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	80.68	81.42	80.34	81.31	210,228	+0.48(+0.59%)
May 30, 2023	81.25	81.42	80.67	80.83	243,546	-0.68(-0.83%)
May 26, 2023	81.64	82.13	81.35	81.51	99,611	+0.05(+0.06%)
May 25, 2023	81.92	81.99	81.00	81.46	92,497	-0.75(-0.92%)
May 24, 2023	82.55	82.55	82.15	82.21	120,941	-0.68(-0.81%)
May 23, 2023	83.65	83.72	82.78	82.89	157,805	-0.95(-1.13%)
May 22, 2023	83.84	84.23	83.80	83.83	73,155	+0.03(+0.04%)
May 19, 2023	83.50	84.19	83.50	83.81	53,059	+0.48(+0.58%)
May 18, 2023	83.48	83.48	82.74	83.33	90,330	-0.18(-0.21%)
May 17, 2023	83.70	83.71	82.75	83.50	519,814	-0.02(-0.02%)
May 16, 2023	83.93	83.93	83.50	83.52	544,518	-0.64(-0.76%)
May 15, 2023	84.33	84.33	83.85	84.16	383,603	-0.02(-0.02%)
May 12, 2023	84.43	84.61	83.91	84.18	90,954	-0.15(-0.17%)
May 11, 2023	84.38	84.38	83.79	84.32	142,331	-0.25(-0.30%)
May 10, 2023	84.59	84.73	84.07	84.58	116,600	+0.17(+0.20%)
May 09, 2023	84.54	84.79	84.34	84.41	1,929,189	-0.51(-0.60%)
May 08, 2023	85.14	85.14	84.69	84.92	119,374	-0.08(-0.09%)
May 05, 2023	84.58	85.22	84.36	85.00	52,179	+0.74(+0.88%)
May 04, 2023	84.58	84.58	83.95	84.26	288,651	-0.53(-0.62%)
May 03, 2023	85.05	85.75	84.75	84.78	90,252	+0.12(+0.14%)
May 02, 2023	84.71	85.13	84.20	84.67	112,758	-0.32(-0.38%)
May 01, 2023	84.62	85.22	84.53	84.99	81,834	+0.46(+0.54%)
Apr 28, 2023	83.88	84.81	83.88	84.53	129,579	+0.40(+0.48%)
Apr 27, 2023	83.91	84.24	83.21	84.13	108,547	+0.27(+0.33%)
Apr 26, 2023	84.59	84.61	83.46	83.85	148,263	-1.10(-1.29%)
Apr 25, 2023	85.55	85.90	84.93	84.95	61,216	-0.75(-0.88%)
Apr 24, 2023	85.37	85.70	85.25	85.70	155,759	+0.30(+0.36%)
Apr 21, 2023	85.03	85.40	84.94	85.40	107,468	+0.89(+1.05%)
Apr 20, 2023	84.39	84.66	84.24	84.51	83,124	-0.20(-0.23%)
Apr 19, 2023	84.53	84.83	84.31	84.71	251,048	-0.05(-0.06%)
Apr 18, 2023	85.29	85.29	84.62	84.76	1,100,065	-0.44(-0.52%)
Apr 17, 2023	85.31	85.31	84.77	85.20	1,049,027	+0.03(+0.03%)
Apr 14, 2023	85.69	85.83	84.90	85.17	127,597	-0.61(-0.71%)
Apr 13, 2023	85.04	85.93	84.96	85.77	139,137	+1.22(+1.45%)
Apr 12, 2023	84.73	85.08	84.48	84.55	145,605	+0.28(+0.34%)
Apr 11, 2023	84.13	84.51	84.13	84.27	73,041	+0.21(+0.24%)
Apr 10, 2023	83.83	84.15	83.54	84.06	121,145	-0.14(-0.16%)
Apr 06, 2023	84.09	84.40	83.95	84.20	87,056	+0.42(+0.50%)
Apr 05, 2023	82.97	83.85	82.95	83.78	80,300	+1.27(+1.54%)
Apr 04, 2023	82.41	82.89	82.29	82.50	64,120	+0.07(+0.08%)
Apr 03, 2023	81.82	82.44	81.53	82.44	84,963	+0.83(+1.02%)
Mar 31, 2023	81.10	81.75	81.10	81.60	114,121	+0.70(+0.87%)
Mar 30, 2023	80.80	80.93	80.50	80.90	540,644	+0.53(+0.66%)
Mar 29, 2023	80.53	80.53	80.10	80.37	47,770	+0.28(+0.35%)
Mar 28, 2023	80.33	80.59	79.93	80.09	66,605	-0.45(-0.56%)
Mar 27, 2023	80.47	80.80	80.32	80.54	99,420	+0.68(+0.85%)
Mar 24, 2023	78.79	79.93	78.54	79.86	105,332	+0.89(+1.13%)
Mar 23, 2023	79.34	79.81	78.58	78.97	48,353	+0.01(+0.01%)
Mar 22, 2023	79.91	80.20	78.88	78.96	115,479	-0.92(-1.15%)
Mar 21, 2023	79.73	79.97	79.28	79.88	97,655	+0.56(+0.70%)
Mar 20, 2023	78.68	79.43	78.62	79.32	254,766	+1.00(+1.27%)
Mar 17, 2023	78.91	79.01	78.13	78.32	84,605	-0.73(-0.93%)
Mar 16, 2023	77.94	79.16	77.79	79.06	124,240	+0.82(+1.05%)
Mar 15, 2023	77.62	78.28	77.55	78.24	180,233	-0.45(-0.57%)
Mar 14, 2023	78.53	78.78	78.00	78.69	164,220	+0.70(+0.90%)
Mar 13, 2023	77.17	78.73	77.06	77.98	139,849	+0.58(+0.75%)
Mar 10, 2023	77.84	78.38	77.20	77.40	552,763	-0.40(-0.52%)
Mar 09, 2023	78.67	78.87	77.54	77.80	116,295	-0.64(-0.81%)
Mar 08, 2023	78.55	78.83	78.18	78.44	2,192,031	-0.24(-0.31%)
Mar 07, 2023	79.97	80.11	78.56	78.69	136,310	-1.27(-1.59%)
Mar 06, 2023	80.07	80.26	79.74	79.96	200,340	-0.11(-0.13%)
Mar 03, 2023	79.45	80.07	79.28	80.07	391,654	+0.96(+1.21%)
Mar 02, 2023	78.47	79.30	78.41	79.11	77,178	+0.37(+0.47%)

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.