Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	75.01	75.73	72.73	74.02	751,715	-1.69(-2.23%)
May 30, 2023	76.65	77.43	75.55	75.71	522,323	-0.32(-0.43%)
May 26, 2023	74.66	76.12	74.53	76.03	462,182	+1.33(+1.78%)
May 25, 2023	73.82	75.15	73.60	74.70	520,940	+0.77(+1.05%)
May 24, 2023	74.42	74.82	73.03	73.93	418,620	-0.76(-1.01%)
May 23, 2023	74.76	76.50	74.51	74.68	426,101	-0.69(-0.91%)
May 22, 2023	74.76	75.81	74.52	75.37	391,863	+0.46(+0.62%)
May 19, 2023	78.72	78.72	74.32	74.91	656,936	-3.54(-4.51%)
May 18, 2023	76.02	78.73	75.40	78.45	670,168	+2.48(+3.27%)
May 17, 2023	74.55	76.24	74.55	75.97	620,946	+1.71(+2.30%)
May 16, 2023	75.48	75.92	73.61	74.26	677,139	-2.03(-2.66%)
May 15, 2023	75.46	76.30	74.66	76.29	529,284	+0.77(+1.03%)
May 12, 2023	75.61	75.99	74.58	75.51	604,980	+0.19(+0.25%)
May 11, 2023	75.96	76.45	75.05	75.33	1,134,131	-0.92(-1.20%)
May 10, 2023	80.23	80.23	75.17	76.25	1,064,666	-2.73(-3.46%)
May 09, 2023	79.50	79.66	78.84	78.98	389,315	-1.67(-2.07%)
May 08, 2023	81.27	81.27	80.13	80.64	426,236	+0.01(+0.01%)
May 05, 2023	80.15	80.69	79.14	80.63	918,358	+2.27(+2.90%)
May 04, 2023	81.70	82.39	78.14	78.36	654,555	-4.26(-5.16%)
May 03, 2023	84.26	85.09	82.54	82.62	568,106	-1.41(-1.68%)
May 02, 2023	83.34	84.04	81.42	84.04	526,528	+0.12(+0.14%)
May 01, 2023	82.77	84.43	82.43	83.92	645,093	+1.22(+1.47%)
Apr 28, 2023	82.78	84.06	82.49	82.70	736,357	-0.43(-0.52%)
Apr 27, 2023	80.96	83.24	78.78	83.13	875,874	+2.10(+2.59%)
Apr 26, 2023	81.31	82.42	80.98	81.03	651,599	-0.27(-0.34%)
Apr 25, 2023	83.28	83.44	80.92	81.31	586,884	-2.55(-3.04%)
Apr 24, 2023	84.18	85.35	83.42	83.85	427,332	-0.18(-0.21%)
Apr 21, 2023	83.90	84.73	83.20	84.03	534,258	+0.48(+0.57%)
Apr 20, 2023	82.82	84.41	82.51	83.55	475,935	+0.07(+0.08%)
Apr 19, 2023	82.41	83.64	82.03	83.48	650,993	+1.24(+1.51%)
Apr 18, 2023	81.12	82.69	81.12	82.24	736,523	+1.33(+1.64%)
Apr 17, 2023	80.03	81.34	79.76	80.92	465,163	+0.99(+1.23%)
Apr 14, 2023	79.82	81.04	79.00	79.93	287,800	+0.59(+0.75%)
Apr 13, 2023	79.23	79.43	77.95	79.34	461,184	+0.57(+0.72%)
Apr 12, 2023	80.15	80.16	78.11	78.77	511,999	-0.37(-0.47%)
Apr 11, 2023	77.36	79.63	77.03	79.14	444,623	+2.23(+2.90%)
Apr 10, 2023	74.20	77.19	74.20	76.91	481,279	+2.58(+3.46%)
Apr 06, 2023	75.64	75.79	74.07	74.33	587,255	-1.25(-1.65%)
Apr 05, 2023	77.14	77.35	74.69	75.58	794,364	-2.24(-2.88%)
Apr 04, 2023	80.94	80.94	77.60	77.83	694,593	-2.29(-2.86%)
Apr 03, 2023	79.81	80.96	79.11	80.12	403,311	+0.14(+0.17%)
Mar 31, 2023	77.51	80.16	77.27	79.98	469,059	+3.01(+3.92%)
Mar 30, 2023	77.57	78.92	76.89	76.97	393,831	+0.05(+0.06%)
Mar 29, 2023	77.55	77.65	76.00	76.92	527,418	+0.54(+0.70%)
Mar 28, 2023	76.27	77.04	75.36	76.38	480,838	+0.19(+0.24%)
Mar 27, 2023	76.38	76.64	75.06	76.20	333,242	+0.99(+1.31%)
Mar 24, 2023	75.00	75.49	73.85	75.21	561,070	-0.52(-0.68%)
Mar 23, 2023	76.76	78.23	74.76	75.73	469,553	-0.85(-1.11%)
Mar 22, 2023	78.83	79.63	76.51	76.58	610,718	-1.85(-2.36%)
Mar 21, 2023	77.23	78.63	76.90	78.43	742,114	+2.71(+3.58%)
Mar 20, 2023	74.90	77.44	74.87	75.72	769,556	+1.60(+2.16%)
Mar 17, 2023	77.89	77.89	73.54	74.12	1,653,703	-4.19(-5.36%)
Mar 16, 2023	77.10	79.14	76.74	78.31	694,833	+0.14(+0.17%)
Mar 15, 2023	78.42	78.81	76.78	78.18	726,508	-2.07(-2.58%)
Mar 14, 2023	81.14	82.11	79.41	80.24	678,737	+1.42(+1.81%)
Mar 13, 2023	79.70	80.74	77.84	78.82	835,509	-2.41(-2.97%)
Mar 10, 2023	83.10	83.39	79.49	81.23	681,455	-2.06(-2.47%)
Mar 09, 2023	86.01	86.40	83.23	83.29	442,107	-2.93(-3.39%)
Mar 08, 2023	86.17	86.70	85.18	86.21	450,762	+0.42(+0.49%)
Mar 07, 2023	85.21	86.40	85.04	85.79	427,081	+0.15(+0.17%)
Mar 06, 2023	86.67	87.09	85.54	85.65	703,673	-0.60(-0.70%)
Mar 03, 2023	86.73	86.81	85.39	86.25	435,522	+0.04(+0.05%)
Mar 02, 2023	84.47	86.23	84.17	86.21	271,398	+0.87(+1.02%)

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.