Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	76.37	76.74	74.19	74.24	965,536	-2.65(-3.44%)
May 30, 2023	78.26	78.32	76.37	76.89	750,436	-1.42(-1.81%)
May 26, 2023	78.28	78.61	77.65	78.31	579,564	+0.65(+0.83%)
May 25, 2023	78.32	78.86	76.82	77.66	658,162	-0.58(-0.74%)
May 24, 2023	78.88	79.27	77.87	78.24	748,870	-1.18(-1.49%)
May 23, 2023	79.44	80.79	79.26	79.42	739,457	-0.37(-0.46%)
May 22, 2023	79.37	80.18	79.00	79.79	741,176	+0.39(+0.49%)
May 19, 2023	80.75	80.84	79.21	79.40	906,182	-0.90(-1.12%)
May 18, 2023	77.95	80.45	77.49	80.30	1,245,201	+2.29(+2.94%)
May 17, 2023	76.45	78.12	76.26	78.01	780,569	+2.11(+2.78%)
May 16, 2023	76.70	77.11	75.79	75.90	1,197,295	-1.30(-1.68%)
May 15, 2023	76.24	77.23	75.92	77.20	636,243	+1.41(+1.86%)
May 12, 2023	76.18	76.84	75.47	75.79	757,839	-0.11(-0.14%)
May 11, 2023	75.54	76.07	75.08	75.90	982,197	-0.52(-0.68%)
May 10, 2023	78.18	78.47	75.41	76.42	727,477	-0.75(-0.97%)
May 09, 2023	76.80	77.37	76.42	77.17	643,648	-0.60(-0.77%)
May 08, 2023	78.62	78.91	77.10	77.77	542,602	-0.19(-0.25%)
May 05, 2023	77.44	78.32	77.32	77.96	787,498	+2.03(+2.68%)
May 04, 2023	75.99	76.54	74.82	75.93	742,729	-0.71(-0.93%)
May 03, 2023	77.41	78.22	76.53	76.64	1,314,587	-0.80(-1.03%)
May 02, 2023	78.57	78.84	75.60	77.44	951,327	-2.01(-2.53%)
May 01, 2023	82.01	82.11	79.33	79.45	1,287,015	-1.70(-2.10%)
Apr 28, 2023	78.84	83.56	78.27	81.16	1,844,135	+3.57(+4.61%)
Apr 27, 2023	77.47	77.91	75.90	77.58	1,309,982	+0.52(+0.67%)
Apr 26, 2023	76.41	77.45	76.40	77.06	1,772,100	+0.15(+0.20%)
Apr 25, 2023	78.05	78.87	76.90	76.91	1,179,074	-2.27(-2.87%)
Apr 24, 2023	78.69	79.32	78.28	79.18	790,904	+0.86(+1.09%)
Apr 21, 2023	78.56	79.11	77.13	78.33	887,914	-0.44(-0.56%)
Apr 20, 2023	78.62	79.69	78.22	78.77	625,665	-0.78(-0.98%)
Apr 19, 2023	78.74	79.69	78.47	79.55	523,301	+0.10(+0.12%)
Apr 18, 2023	80.79	80.82	79.21	79.45	502,957	-0.79(-0.98%)
Apr 17, 2023	79.74	80.33	79.28	80.24	629,503	+0.48(+0.60%)
Apr 14, 2023	80.54	81.08	79.32	79.76	694,686	-0.54(-0.67%)
Apr 13, 2023	79.71	80.72	78.85	80.30	1,433,113	+0.36(+0.45%)
Apr 12, 2023	81.33	82.09	79.88	79.94	1,207,726	+0.58(+0.73%)
Apr 11, 2023	79.34	80.03	79.26	79.37	903,924	+0.46(+0.59%)
Apr 10, 2023	77.91	79.07	77.71	78.90	1,253,561	+0.96(+1.24%)
Apr 06, 2023	78.52	78.52	77.32	77.94	984,626	-0.93(-1.18%)
Apr 05, 2023	78.04	78.98	77.84	78.88	1,001,914	-0.19(-0.24%)
Apr 04, 2023	81.03	81.03	78.39	79.07	1,127,919	-2.22(-2.74%)
Apr 03, 2023	81.77	83.15	80.93	81.29	1,041,848	+0.07(+0.08%)
Mar 31, 2023	80.04	81.33	79.94	81.23	740,053	+1.44(+1.81%)
Mar 30, 2023	80.64	81.09	79.54	79.78	556,126	+0.25(+0.31%)
Mar 29, 2023	80.04	80.32	78.92	79.53	623,305	+0.81(+1.03%)
Mar 28, 2023	77.64	78.82	77.58	78.72	593,498	+1.07(+1.38%)
Mar 27, 2023	77.86	78.37	77.27	77.65	726,069	+1.01(+1.32%)
Mar 24, 2023	74.78	76.93	74.08	76.64	604,694	+0.82(+1.08%)
Mar 23, 2023	76.51	77.65	74.94	75.82	941,138	-0.76(-0.99%)
Mar 22, 2023	78.32	79.26	76.53	76.58	839,541	-1.99(-2.54%)
Mar 21, 2023	79.55	80.03	78.23	78.58	919,658	+0.44(+0.57%)
Mar 20, 2023	77.07	78.15	76.98	78.13	1,705,658	+1.84(+2.41%)
Mar 17, 2023	78.84	78.84	75.80	76.29	2,268,287	-2.64(-3.34%)
Mar 16, 2023	76.27	79.62	75.75	78.93	2,060,977	+1.72(+2.23%)
Mar 15, 2023	77.40	78.42	75.17	77.21	1,436,521	-2.61(-3.27%)
Mar 14, 2023	78.36	81.72	78.26	79.82	2,323,635	+3.83(+5.04%)
Mar 13, 2023	75.42	77.12	74.85	75.99	1,128,962	-1.01(-1.31%)
Mar 10, 2023	78.57	78.75	76.39	77.00	926,324	-1.76(-2.24%)
Mar 09, 2023	80.75	81.65	78.44	78.76	894,683	-1.80(-2.24%)
Mar 08, 2023	78.67	81.17	78.22	80.56	1,291,858	+1.97(+2.51%)
Mar 07, 2023	79.98	80.18	78.31	78.59	827,925	-1.54(-1.92%)
Mar 06, 2023	83.03	83.12	80.00	80.12	1,277,574	-3.08(-3.70%)
Mar 03, 2023	83.48	83.48	82.11	83.20	983,572	+0.33(+0.40%)
Mar 02, 2023	81.92	83.09	81.47	82.87	624,010	+0.51(+0.63%)

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.