Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	89.71	90.64	88.57	89.22	1,115,532	-1.73(-1.91%)
May 30, 2023	92.06	92.33	90.30	90.95	1,289,464	-0.31(-0.34%)
May 26, 2023	88.69	91.88	88.51	91.26	1,307,126	+3.28(+3.73%)
May 25, 2023	85.47	88.41	85.44	87.98	1,120,320	+3.59(+4.25%)
May 24, 2023	84.30	84.96	83.36	84.39	838,124	-0.56(-0.66%)
May 23, 2023	83.78	85.22	83.53	84.95	847,836	+0.66(+0.78%)
May 22, 2023	83.35	84.78	83.35	84.29	1,092,587	+0.58(+0.69%)
May 19, 2023	84.22	84.23	83.21	83.71	716,161	+0.10(+0.12%)
May 18, 2023	82.47	83.85	82.40	83.61	771,136	+1.15(+1.39%)
May 17, 2023	80.86	82.62	79.94	82.47	977,499	+2.10(+2.62%)
May 16, 2023	79.41	81.22	79.27	80.37	733,336	+0.59(+0.74%)
May 15, 2023	79.38	80.15	78.81	79.78	597,153	+0.46(+0.58%)
May 12, 2023	79.09	80.07	78.44	79.32	760,278	+0.57(+0.72%)
May 11, 2023	77.40	79.09	77.40	78.75	720,030	+0.86(+1.10%)
May 10, 2023	78.22	78.61	77.09	77.90	762,555	+0.48(+0.62%)
May 09, 2023	77.46	78.13	77.22	77.42	504,954	-0.62(-0.79%)
May 08, 2023	77.31	78.22	76.88	78.03	606,998	+1.11(+1.44%)
May 05, 2023	76.39	77.80	76.39	76.93	780,834	+1.49(+1.98%)
May 04, 2023	76.57	76.93	75.15	75.44	709,806	-1.62(-2.11%)
May 03, 2023	78.23	78.89	76.72	77.06	746,675	-0.64(-0.82%)
May 02, 2023	78.11	79.02	76.63	77.70	1,373,138	-1.26(-1.60%)
May 01, 2023	77.56	79.94	77.56	78.96	604,241	+1.15(+1.48%)
Apr 28, 2023	76.76	77.98	76.68	77.81	974,410	+0.30(+0.39%)
Apr 27, 2023	77.10	77.95	75.40	77.51	1,203,615	+0.62(+0.80%)
Apr 26, 2023	75.45	77.49	75.17	76.89	973,228	+1.48(+1.97%)
Apr 25, 2023	78.09	78.38	75.31	75.41	1,225,721	-3.52(-4.47%)
Apr 24, 2023	78.52	79.00	77.94	78.93	889,853	+0.47(+0.60%)
Apr 21, 2023	80.28	80.80	77.91	78.46	1,612,972	-2.57(-3.17%)
Apr 20, 2023	80.41	81.88	80.00	81.03	872,475	-0.32(-0.39%)
Apr 19, 2023	83.17	83.17	80.57	81.35	1,420,221	-2.44(-2.91%)
Apr 18, 2023	83.80	84.53	83.15	83.79	678,485	+0.64(+0.77%)
Apr 17, 2023	83.23	83.64	82.74	83.15	473,715	-0.24(-0.29%)
Apr 14, 2023	83.38	84.71	82.48	83.39	735,372	-0.35(-0.42%)
Apr 13, 2023	83.55	84.17	82.28	83.74	903,422	+0.67(+0.80%)
Apr 12, 2023	83.16	83.90	82.98	83.07	823,545	+0.32(+0.38%)
Apr 11, 2023	82.83	83.57	82.35	82.75	885,443	+0.07(+0.08%)
Apr 10, 2023	81.49	83.24	81.49	82.68	1,117,428	+0.97(+1.18%)
Apr 06, 2023	82.24	82.89	81.51	81.72	822,189	-1.12(-1.35%)
Apr 05, 2023	84.13	84.16	81.59	82.83	1,110,964	-1.89(-2.23%)
Apr 04, 2023	86.93	87.07	84.08	84.72	1,122,070	-2.35(-2.70%)
Apr 03, 2023	87.81	88.71	86.27	87.07	1,138,979	-0.70(-0.79%)
Mar 31, 2023	86.50	87.91	86.35	87.77	1,338,141	+1.41(+1.64%)
Mar 30, 2023	84.82	86.42	84.66	86.36	992,932	+2.11(+2.51%)
Mar 29, 2023	83.46	84.61	82.91	84.25	952,165	+1.37(+1.66%)
Mar 28, 2023	82.99	83.06	81.93	82.87	1,145,239	+0.26(+0.31%)
Mar 27, 2023	83.29	83.63	82.24	82.61	841,213	-0.39(-0.47%)
Mar 24, 2023	82.10	83.15	81.26	83.00	1,367,220	+0.23(+0.28%)
Mar 23, 2023	82.56	84.37	81.90	82.77	1,679,967	+0.81(+0.98%)
Mar 22, 2023	82.01	83.72	81.65	81.97	1,712,372	-0.21(-0.25%)
Mar 21, 2023	82.05	82.41	80.70	82.18	1,231,285	+1.43(+1.78%)
Mar 20, 2023	79.19	80.94	79.08	80.74	1,674,540	+2.13(+2.71%)
Mar 17, 2023	78.03	79.00	76.80	78.61	3,104,367	+0.59(+0.75%)
Mar 16, 2023	79.68	79.68	73.83	78.02	3,123,330	-1.95(-2.44%)
Mar 15, 2023	80.11	80.35	78.18	79.98	2,296,585	-2.61(-3.16%)
Mar 14, 2023	82.71	83.50	81.23	82.58	1,612,836	+1.59(+1.97%)
Mar 13, 2023	79.89	82.24	79.65	80.99	1,062,468	-0.56(-0.68%)
Mar 10, 2023	82.67	83.12	81.15	81.55	1,093,434	-1.45(-1.75%)
Mar 09, 2023	84.78	85.06	82.82	83.00	887,525	-1.46(-1.73%)
Mar 08, 2023	84.16	84.81	83.70	84.47	719,004	+0.80(+0.95%)
Mar 07, 2023	84.27	84.71	83.09	83.67	773,628	-0.47(-0.56%)
Mar 06, 2023	85.00	85.30	83.88	84.14	1,486,321	-0.76(-0.89%)
Mar 03, 2023	84.13	85.32	83.93	84.89	977,134	+1.12(+1.34%)
Mar 02, 2023	83.12	83.96	82.31	83.77	916,305	-0.05(-0.06%)

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.