Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	89.84	90.77	88.70	89.35	1,113,911	-1.74(-1.91%)
May 30, 2023	92.19	92.47	90.43	91.08	1,287,590	-0.31(-0.34%)
May 26, 2023	88.82	92.01	88.64	91.39	1,305,227	+3.28(+3.73%)
May 25, 2023	85.59	88.54	85.56	88.11	1,118,692	+3.59(+4.25%)
May 24, 2023	84.43	85.08	83.48	84.51	836,906	-0.56(-0.66%)
May 23, 2023	83.91	85.35	83.65	85.07	846,604	+0.66(+0.78%)
May 22, 2023	83.47	84.90	83.47	84.42	1,090,999	+0.58(+0.69%)
May 19, 2023	84.35	84.36	83.33	83.84	715,121	+0.10(+0.12%)
May 18, 2023	82.59	83.98	82.52	83.74	770,016	+1.15(+1.39%)
May 17, 2023	80.98	82.74	80.05	82.59	976,078	+2.11(+2.62%)
May 16, 2023	79.52	81.34	79.39	80.48	732,270	+0.59(+0.74%)
May 15, 2023	79.49	80.26	78.93	79.89	596,285	+0.46(+0.58%)
May 12, 2023	79.21	80.18	78.56	79.43	759,173	+0.57(+0.72%)
May 11, 2023	77.51	79.20	77.51	78.87	718,984	+0.86(+1.10%)
May 10, 2023	78.34	78.73	77.20	78.01	761,447	+0.48(+0.62%)
May 09, 2023	77.57	78.25	77.33	77.53	504,220	-0.62(-0.79%)
May 08, 2023	77.42	78.34	76.99	78.15	606,116	+1.11(+1.44%)
May 05, 2023	76.50	77.91	76.50	77.04	779,699	+1.50(+1.98%)
May 04, 2023	76.68	77.04	75.26	75.55	708,775	-1.63(-2.11%)
May 03, 2023	78.35	79.01	76.83	77.17	745,591	-0.64(-0.82%)
May 02, 2023	78.23	79.14	76.74	77.81	1,371,142	-1.27(-1.60%)
May 01, 2023	77.67	80.05	77.67	79.08	603,363	+1.16(+1.48%)
Apr 28, 2023	76.87	78.09	76.79	77.92	972,994	+0.30(+0.39%)
Apr 27, 2023	77.21	78.06	75.51	77.62	1,201,867	+0.62(+0.80%)
Apr 26, 2023	75.56	77.60	75.28	77.00	971,814	+1.49(+1.97%)
Apr 25, 2023	78.21	78.49	75.42	75.52	1,223,940	-3.53(-4.47%)
Apr 24, 2023	78.64	79.11	78.06	79.05	888,561	+0.47(+0.60%)
Apr 21, 2023	80.40	80.91	78.02	78.58	1,610,628	-2.57(-3.17%)
Apr 20, 2023	80.53	82.00	80.11	81.15	871,207	-0.32(-0.39%)
Apr 19, 2023	83.29	83.29	80.69	81.47	1,418,157	-2.44(-2.91%)
Apr 18, 2023	83.92	84.65	83.27	83.91	677,499	+0.64(+0.77%)
Apr 17, 2023	83.35	83.76	82.86	83.27	473,027	-0.24(-0.29%)
Apr 14, 2023	83.50	84.83	82.60	83.51	734,303	-0.35(-0.42%)
Apr 13, 2023	83.67	84.29	82.40	83.86	902,110	+0.67(+0.80%)
Apr 12, 2023	83.28	84.02	83.10	83.19	822,349	+0.32(+0.38%)
Apr 11, 2023	82.95	83.69	82.47	82.87	884,156	+0.07(+0.08%)
Apr 10, 2023	81.61	83.36	81.61	82.80	1,115,804	+0.97(+1.18%)
Apr 06, 2023	82.36	83.01	81.63	81.84	820,995	-1.12(-1.35%)
Apr 05, 2023	84.25	84.28	81.71	82.95	1,109,350	-1.89(-2.23%)
Apr 04, 2023	87.05	87.20	84.20	84.85	1,120,440	-2.35(-2.70%)
Apr 03, 2023	87.94	88.84	86.39	87.20	1,137,324	-0.70(-0.79%)
Mar 31, 2023	86.62	88.03	86.48	87.90	1,336,197	+1.42(+1.64%)
Mar 30, 2023	84.95	86.54	84.78	86.48	991,489	+2.11(+2.51%)
Mar 29, 2023	83.58	84.73	83.03	84.37	950,782	+1.38(+1.66%)
Mar 28, 2023	83.11	83.18	82.05	82.99	1,143,575	+0.26(+0.31%)
Mar 27, 2023	83.41	83.75	82.36	82.73	839,991	-0.39(-0.47%)
Mar 24, 2023	82.22	83.27	81.38	83.12	1,365,234	+0.23(+0.28%)
Mar 23, 2023	82.68	84.49	82.02	82.89	1,677,526	+0.81(+0.98%)
Mar 22, 2023	82.13	83.85	81.77	82.09	1,709,884	-0.21(-0.25%)
Mar 21, 2023	82.17	82.53	80.81	82.30	1,229,496	+1.44(+1.78%)
Mar 20, 2023	79.30	81.06	79.19	80.86	1,672,107	+2.13(+2.71%)
Mar 17, 2023	78.15	79.12	76.91	78.73	3,099,856	+0.59(+0.75%)
Mar 16, 2023	79.79	79.79	73.94	78.14	3,118,792	-1.95(-2.44%)
Mar 15, 2023	80.22	80.47	78.30	80.09	2,293,248	-2.61(-3.16%)
Mar 14, 2023	82.83	83.62	81.34	82.70	1,610,493	+1.60(+1.97%)
Mar 13, 2023	80.00	82.36	79.76	81.11	1,060,925	-0.56(-0.68%)
Mar 10, 2023	82.79	83.24	81.27	81.67	1,091,845	-1.46(-1.75%)
Mar 09, 2023	84.91	85.19	82.94	83.12	886,236	-1.47(-1.73%)
Mar 08, 2023	84.28	84.94	83.82	84.59	717,960	+0.80(+0.95%)
Mar 07, 2023	84.39	84.83	83.21	83.79	772,504	-0.47(-0.56%)
Mar 06, 2023	85.13	85.43	84.00	84.26	1,484,162	-0.76(-0.89%)
Mar 03, 2023	84.25	85.45	84.05	85.02	975,714	+1.13(+1.34%)
Mar 02, 2023	83.24	84.08	82.43	83.89	914,974	-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.