Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	92.35	94.68	91.87	93.67	1,179,177	+1.25(+1.35%)
May 30, 2023	93.88	94.55	92.16	92.42	430,581	-1.86(-1.97%)
May 26, 2023	94.96	95.41	93.73	94.28	413,978	-0.78(-0.82%)
May 25, 2023	95.90	96.16	94.75	95.06	406,533	-1.21(-1.26%)
May 24, 2023	97.01	97.29	95.77	96.27	407,292	-0.67(-0.69%)
May 23, 2023	99.56	100.02	96.65	96.94	530,117	-2.86(-2.87%)
May 22, 2023	100.44	101.34	99.67	99.80	528,814	-0.53(-0.53%)
May 19, 2023	101.04	101.68	99.81	100.33	640,020	-0.60(-0.59%)
May 18, 2023	98.40	101.70	97.92	100.93	1,130,466	+2.32(+2.35%)
May 17, 2023	98.29	99.24	97.02	98.61	844,093	+0.09(+0.09%)
May 16, 2023	96.75	98.71	96.20	98.52	993,855	+1.66(+1.71%)
May 15, 2023	93.85	97.94	93.53	96.86	853,045	+3.14(+3.35%)
May 12, 2023	95.63	95.83	93.25	93.72	680,529	-1.87(-1.96%)
May 11, 2023	98.76	98.90	95.21	95.59	1,031,253	-3.68(-3.71%)
May 10, 2023	101.50	102.15	98.94	99.27	1,055,046	-1.45(-1.44%)
May 09, 2023	97.16	103.00	97.16	100.72	2,777,472	+11.51(+12.90%)
May 08, 2023	88.00	89.55	87.63	89.21	787,429	+0.74(+0.84%)
May 05, 2023	87.69	89.21	87.69	88.47	590,510	+1.26(+1.44%)
May 04, 2023	87.91	88.07	86.27	87.21	483,575	-0.95(-1.08%)
May 03, 2023	88.22	89.22	87.96	88.16	407,799	-0.18(-0.20%)
May 02, 2023	90.01	90.01	87.36	88.34	647,936	-2.05(-2.27%)
May 01, 2023	90.16	91.18	89.90	90.39	527,998	+0.03(+0.03%)
Apr 28, 2023	88.00	90.57	87.89	90.36	733,573	+2.35(+2.67%)
Apr 27, 2023	86.51	88.14	86.51	88.01	668,047	+1.74(+2.02%)
Apr 26, 2023	87.36	87.70	85.99	86.27	560,162	-1.03(-1.18%)
Apr 25, 2023	88.22	88.48	87.02	87.30	488,451	-0.84(-0.95%)
Apr 24, 2023	85.99	88.19	85.94	88.14	657,871	+2.12(+2.46%)
Apr 21, 2023	83.90	86.24	83.90	86.02	679,510	+2.90(+3.49%)
Apr 20, 2023	83.50	83.56	82.35	83.12	368,036	-0.48(-0.57%)
Apr 19, 2023	83.27	83.66	82.39	83.60	413,563	+0.11(+0.13%)
Apr 18, 2023	84.01	84.07	83.05	83.49	445,159	-0.37(-0.44%)
Apr 17, 2023	83.90	84.55	83.38	83.86	297,753	-0.10(-0.12%)
Apr 14, 2023	84.64	84.86	83.59	83.96	329,408	-0.44(-0.52%)
Apr 13, 2023	83.70	84.56	83.33	84.40	533,698	+1.11(+1.33%)
Apr 12, 2023	85.18	85.18	83.22	83.29	568,111	-1.43(-1.69%)
Apr 11, 2023	83.00	84.97	83.00	84.72	560,981	+2.02(+2.44%)
Apr 10, 2023	82.09	82.96	82.09	82.70	287,023	+0.23(+0.28%)
Apr 06, 2023	83.35	83.65	82.23	82.47	324,142	-0.47(-0.57%)
Apr 05, 2023	81.32	83.15	81.32	82.94	612,361	+1.36(+1.67%)
Apr 04, 2023	82.09	82.31	80.94	81.58	659,505	-0.11(-0.13%)
Apr 03, 2023	81.70	82.40	81.38	81.69	635,035	+0.58(+0.72%)
Mar 31, 2023	79.86	81.20	79.18	81.11	636,625	+1.73(+2.18%)
Mar 30, 2023	79.52	79.86	79.13	79.38	491,248	+0.91(+1.16%)
Mar 29, 2023	78.00	78.68	77.57	78.47	513,281	+1.12(+1.45%)
Mar 28, 2023	76.79	77.78	76.79	77.35	376,257	+0.20(+0.26%)
Mar 27, 2023	77.25	77.83	76.96	77.15	447,691	+1.03(+1.35%)
Mar 24, 2023	74.84	76.16	74.28	76.12	406,095	+0.88(+1.17%)
Mar 23, 2023	76.71	77.08	74.64	75.24	507,722	-1.51(-1.97%)
Mar 22, 2023	78.12	78.83	76.74	76.75	478,568	-1.45(-1.85%)
Mar 21, 2023	78.66	79.16	77.43	78.20	889,802	+0.21(+0.27%)
Mar 20, 2023	77.11	79.32	77.11	77.99	852,916	+1.22(+1.59%)
Mar 17, 2023	77.82	77.82	76.49	76.77	1,076,574	-1.26(-1.61%)
Mar 16, 2023	75.17	78.98	75.17	78.03	1,138,307	+1.99(+2.62%)
Mar 15, 2023	75.12	76.09	74.36	76.04	738,729	-0.56(-0.73%)
Mar 14, 2023	75.83	76.75	74.93	76.60	818,940	+1.54(+2.05%)
Mar 13, 2023	74.22	76.10	73.74	75.06	794,106	+0.38(+0.51%)
Mar 10, 2023	74.86	75.06	73.20	74.68	918,720	-0.19(-0.25%)
Mar 09, 2023	79.51	79.52	74.85	74.87	971,756	-4.51(-5.68%)
Mar 08, 2023	78.71	79.41	78.28	79.38	566,952	+0.53(+0.67%)
Mar 07, 2023	80.00	80.38	78.70	78.85	558,599	-1.35(-1.68%)
Mar 06, 2023	82.07	82.32	80.13	80.20	689,482	-1.81(-2.21%)
Mar 03, 2023	81.31	82.08	80.53	82.01	536,617	+1.05(+1.30%)
Mar 02, 2023	81.92	82.20	80.71	80.96	580,236	-1.37(-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.