Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	69.58	69.76	68.43	69.21	2,065,803	-1.21(-1.72%)
May 30, 2023	70.05	70.81	69.13	70.42	851,290	+0.54(+0.77%)
May 26, 2023	68.89	70.07	68.73	69.88	738,505	+0.81(+1.17%)
May 25, 2023	68.27	69.22	68.13	69.07	970,512	+0.41(+0.60%)
May 24, 2023	69.81	69.85	68.46	68.66	798,796	-1.54(-2.19%)
May 23, 2023	69.98	71.21	69.81	70.20	1,095,563	-0.08(-0.11%)
May 22, 2023	69.71	70.66	69.33	70.28	922,816	+0.80(+1.15%)
May 19, 2023	70.47	70.77	69.21	69.48	977,493	-0.66(-0.95%)
May 18, 2023	69.07	70.25	68.58	70.14	905,120	+0.75(+1.08%)
May 17, 2023	67.86	69.64	67.57	69.39	1,880,685	+2.37(+3.53%)
May 16, 2023	67.66	68.02	66.98	67.02	1,044,749	-1.15(-1.68%)
May 15, 2023	67.51	68.79	67.36	68.17	925,052	+0.88(+1.30%)
May 12, 2023	68.53	68.62	66.92	67.29	1,088,985	-0.57(-0.84%)
May 11, 2023	67.95	68.66	67.51	67.86	1,682,646	-0.86(-1.25%)
May 10, 2023	70.24	70.43	68.41	68.72	973,800	-0.70(-1.01%)
May 09, 2023	69.55	69.80	68.91	69.42	961,664	-0.85(-1.21%)
May 08, 2023	70.82	71.32	69.90	70.27	978,206	-0.01(-0.01%)
May 05, 2023	70.34	70.85	69.68	70.28	1,751,883	+1.38(+2.00%)
May 04, 2023	69.49	69.97	67.97	68.90	2,028,876	-1.54(-2.19%)
May 03, 2023	71.72	72.55	70.25	70.44	1,249,537	-1.36(-1.89%)
May 02, 2023	73.67	73.67	70.75	71.80	1,771,609	-2.33(-3.14%)
May 01, 2023	75.33	75.60	74.10	74.13	1,668,824	-1.09(-1.45%)
Apr 28, 2023	73.74	75.28	73.32	75.21	1,535,422	+1.09(+1.47%)
Apr 27, 2023	74.25	74.67	73.20	74.13	1,589,770	+0.53(+0.72%)
Apr 26, 2023	74.31	75.65	73.11	73.60	1,750,725	-1.62(-2.15%)
Apr 25, 2023	80.83	81.48	74.04	75.21	3,337,564	-7.67(-9.25%)
Apr 24, 2023	82.40	83.22	82.24	82.88	961,093	+0.80(+0.97%)
Apr 21, 2023	82.31	82.31	81.15	82.08	988,110	-0.54(-0.65%)
Apr 20, 2023	82.86	83.59	82.26	82.62	985,422	-1.09(-1.30%)
Apr 19, 2023	82.31	83.97	82.15	83.71	781,763	+0.96(+1.16%)
Apr 18, 2023	83.07	83.07	81.19	82.75	1,851,402	+0.26(+0.31%)
Apr 17, 2023	81.31	82.69	77.95	82.49	2,895,802	-2.12(-2.50%)
Apr 14, 2023	86.68	86.90	84.13	84.61	1,203,755	-1.25(-1.46%)
Apr 13, 2023	85.64	86.13	84.97	85.86	795,043	+0.26(+0.30%)
Apr 12, 2023	87.03	87.17	84.83	85.60	979,789	-0.95(-1.10%)
Apr 11, 2023	84.95	87.12	84.39	86.55	1,042,947	+2.12(+2.51%)
Apr 10, 2023	84.20	85.12	83.59	84.43	1,042,739	+0.97(+1.16%)
Apr 06, 2023	84.42	84.74	83.10	83.46	2,067,789	-0.78(-0.93%)
Apr 05, 2023	83.03	84.59	82.76	84.24	772,084	+0.52(+0.62%)
Apr 04, 2023	84.30	84.74	83.15	83.72	947,506	-0.69(-0.82%)
Apr 03, 2023	84.58	85.49	83.57	84.41	1,150,459	-0.39(-0.47%)
Mar 31, 2023	84.28	84.93	83.26	84.81	1,089,762	+1.33(+1.59%)
Mar 30, 2023	84.81	85.18	82.33	83.48	1,075,272	-0.30(-0.36%)
Mar 29, 2023	82.83	83.83	82.64	83.78	771,507	+2.02(+2.47%)
Mar 28, 2023	81.71	82.54	81.29	81.76	558,495	+0.06(+0.07%)
Mar 27, 2023	82.29	82.57	80.75	81.70	910,259	+1.41(+1.76%)
Mar 24, 2023	78.33	80.30	77.58	80.28	1,146,138	+0.20(+0.25%)
Mar 23, 2023	80.53	81.80	79.79	80.08	1,016,156	-0.54(-0.67%)
Mar 22, 2023	83.93	83.93	80.50	80.62	1,179,588	-3.34(-3.98%)
Mar 21, 2023	83.32	84.52	83.32	83.96	957,430	+2.85(+3.51%)
Mar 20, 2023	80.25	81.97	79.79	81.11	1,296,670	+2.46(+3.13%)
Mar 17, 2023	81.56	81.56	78.26	78.65	3,756,727	-3.74(-4.54%)
Mar 16, 2023	81.17	83.27	79.72	82.39	1,173,886	+0.97(+1.19%)
Mar 15, 2023	80.53	81.87	79.80	81.42	1,991,694	-1.60(-1.92%)
Mar 14, 2023	81.94	83.18	80.35	83.02	3,023,144	+3.91(+4.94%)
Mar 13, 2023	79.89	81.72	78.47	79.11	2,639,985	-2.61(-3.19%)
Mar 10, 2023	81.71	84.18	78.47	81.72	2,729,989	-1.92(-2.29%)
Mar 09, 2023	88.34	88.89	83.02	83.63	2,081,707	-4.98(-5.62%)
Mar 08, 2023	88.11	88.95	87.84	88.62	1,000,164	+0.21(+0.24%)
Mar 07, 2023	91.08	91.46	87.19	88.41	1,894,931	-2.57(-2.82%)
Mar 06, 2023	90.74	91.22	90.22	90.98	977,645	+0.31(+0.35%)
Mar 03, 2023	89.23	90.75	88.61	90.66	838,163	+1.94(+2.18%)
Mar 02, 2023	89.25	89.27	87.77	88.72	853,445	-1.40(-1.56%)

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.