Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	86.57	87.12	85.13	86.94	162,857	+0.63(+0.73%)
May 30, 2023	88.03	88.49	86.06	86.31	126,006	-1.77(-2.01%)
May 26, 2023	86.50	88.30	86.03	88.08	213,211	+2.21(+2.58%)
May 25, 2023	85.96	85.98	84.74	85.87	151,696	-0.58(-0.67%)
May 24, 2023	87.37	87.41	86.31	86.45	130,479	-0.92(-1.05%)
May 23, 2023	86.78	88.29	86.39	87.37	116,436	+0.01(+0.01%)
May 22, 2023	85.47	87.47	85.05	87.36	155,450	+2.32(+2.73%)
May 19, 2023	88.57	88.69	84.93	85.04	454,317	-2.77(-3.15%)
May 18, 2023	88.36	88.41	87.32	87.81	160,990	-1.02(-1.15%)
May 17, 2023	87.54	89.14	86.90	88.83	206,757	+1.35(+1.55%)
May 16, 2023	88.49	88.55	87.08	87.47	106,201	-0.82(-0.93%)
May 15, 2023	89.39	89.42	87.79	88.29	117,969	-1.14(-1.27%)
May 12, 2023	88.64	90.16	87.90	89.43	171,262	+2.25(+2.58%)
May 11, 2023	90.16	90.33	86.03	87.18	208,565	-2.60(-2.90%)
May 10, 2023	88.67	90.01	88.16	89.78	88,972	+1.78(+2.03%)
May 09, 2023	88.26	88.33	87.54	88.00	99,163	-0.16(-0.18%)
May 08, 2023	88.20	88.57	87.42	88.15	73,651	-0.41(-0.46%)
May 05, 2023	88.81	89.10	88.00	88.56	89,719	+0.17(+0.19%)
May 04, 2023	86.53	88.40	86.32	88.40	92,112	+1.51(+1.74%)
May 03, 2023	86.40	87.77	86.18	86.89	141,762	+0.72(+0.84%)
May 02, 2023	85.56	86.47	84.69	86.17	128,573	+0.40(+0.47%)
May 01, 2023	86.24	87.01	85.56	85.77	113,607	-0.72(-0.83%)
Apr 28, 2023	87.53	88.03	86.23	86.49	217,553	-1.14(-1.30%)
Apr 27, 2023	87.37	87.67	86.14	87.63	144,244	+0.09(+0.10%)
Apr 26, 2023	88.14	88.77	86.92	87.54	115,503	-1.60(-1.79%)
Apr 25, 2023	88.34	89.26	87.99	89.14	131,125	+0.56(+0.63%)
Apr 24, 2023	88.53	89.40	88.17	88.58	77,786	-0.28(-0.32%)
Apr 21, 2023	89.73	90.02	88.47	88.87	344,363	-0.01(-0.01%)
Apr 20, 2023	87.59	88.99	87.35	88.88	131,442	+1.36(+1.56%)
Apr 19, 2023	86.88	87.74	86.49	87.51	107,879	+0.85(+0.98%)
Apr 18, 2023	88.10	88.10	85.74	86.66	133,755	-1.66(-1.88%)
Apr 17, 2023	88.56	88.81	87.34	88.32	132,115	-0.57(-0.64%)
Apr 14, 2023	90.69	91.27	88.34	88.89	122,805	-2.35(-2.57%)
Apr 13, 2023	90.54	91.28	89.47	91.23	93,810	+0.42(+0.46%)
Apr 12, 2023	91.89	92.65	90.50	90.81	79,131	-0.64(-0.70%)
Apr 11, 2023	90.38	91.58	90.17	91.46	157,906	+0.96(+1.07%)
Apr 10, 2023	89.73	91.20	89.27	90.49	224,365	+0.17(+0.18%)
Apr 06, 2023	89.97	90.71	89.38	90.33	137,336	+0.97(+1.09%)
Apr 05, 2023	87.73	89.36	87.47	89.35	155,768	+1.93(+2.21%)
Apr 04, 2023	86.47	87.65	86.22	87.42	142,718	+1.00(+1.16%)
Apr 03, 2023	86.29	86.83	85.40	86.42	164,952	-0.20(-0.24%)
Mar 31, 2023	86.13	86.74	85.60	86.62	191,444	+1.03(+1.21%)
Mar 30, 2023	85.26	86.14	84.88	85.59	111,843	+0.62(+0.73%)
Mar 29, 2023	84.64	85.52	84.64	84.97	178,124	+0.62(+0.74%)
Mar 28, 2023	83.92	85.39	83.92	84.34	134,215	-0.09(-0.10%)
Mar 27, 2023	85.09	85.40	84.25	84.43	122,655	+0.00(+0.00%)
Mar 24, 2023	81.75	84.56	81.53	84.43	168,829	+2.76(+3.38%)
Mar 23, 2023	81.92	82.37	80.88	81.67	242,203	-0.14(-0.17%)
Mar 22, 2023	83.17	84.08	81.72	81.81	205,201	-1.29(-1.55%)
Mar 21, 2023	86.19	86.45	82.06	83.10	224,096	-2.62(-3.06%)
Mar 20, 2023	85.02	86.42	85.02	85.72	189,271	+1.19(+1.41%)
Mar 17, 2023	85.55	86.23	84.03	84.53	685,165	-1.44(-1.68%)
Mar 16, 2023	84.49	86.22	84.49	85.97	176,689	+0.80(+0.94%)
Mar 15, 2023	83.72	85.59	83.67	85.17	164,958	+0.65(+0.77%)
Mar 14, 2023	84.26	84.99	83.50	84.52	154,690	+1.67(+2.01%)
Mar 13, 2023	82.61	84.75	82.61	82.85	172,948	+0.27(+0.33%)
Mar 10, 2023	83.75	83.94	81.74	82.58	167,257	-1.01(-1.21%)
Mar 09, 2023	84.56	84.75	83.33	83.59	131,507	-0.66(-0.79%)
Mar 08, 2023	83.00	84.35	82.18	84.26	113,787	+0.94(+1.12%)
Mar 07, 2023	84.14	84.23	83.03	83.32	124,511	-0.28(-0.34%)
Mar 06, 2023	84.55	84.74	82.56	83.60	226,168	-1.37(-1.62%)
Mar 03, 2023	83.45	85.02	82.33	84.98	181,113	+2.40(+2.90%)
Mar 02, 2023	84.30	84.46	80.41	82.58	305,137	-2.11(-2.50%)

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.