Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	73.93	73.93	72.32	72.32	5,752	-1.86(-2.50%)
May 30, 2023	75.22	76.24	74.14	74.17	6,572	-0.41(-0.56%)
May 26, 2023	74.11	75.02	73.67	74.59	7,254	+1.29(+1.76%)
May 25, 2023	74.13	74.47	73.30	73.30	6,995	-1.85(-2.46%)
May 24, 2023	74.49	75.15	74.42	75.15	3,936	+1.73(+2.36%)
May 23, 2023	74.13	76.05	72.88	73.41	5,894	+0.63(+0.86%)
May 22, 2023	77.62	77.62	72.79	72.79	5,165	-4.22(-5.48%)
May 19, 2023	77.19	77.19	75.47	77.00	9,491	+0.39(+0.52%)
May 18, 2023	76.19	77.14	74.92	76.61	11,121	+0.42(+0.56%)
May 17, 2023	73.26	76.77	73.26	76.19	8,848	+0.11(+0.14%)
May 16, 2023	76.02	76.77	76.02	76.08	5,821	-0.29(-0.38%)
May 15, 2023	73.16	76.39	71.74	76.37	3,943	+2.06(+2.77%)
May 12, 2023	72.84	74.61	72.84	74.31	7,210	+0.85(+1.15%)
May 11, 2023	73.14	74.12	73.14	73.46	4,235	-0.46(-0.63%)
May 10, 2023	72.20	74.56	72.20	73.92	7,924	-1.76(-2.33%)
May 09, 2023	78.27	78.94	72.88	75.68	25,343	-3.92(-4.92%)
May 08, 2023	84.00	84.00	77.03	79.60	24,944	-5.11(-6.03%)
May 05, 2023	82.37	84.71	81.92	84.71	6,555	+2.03(+2.46%)
May 04, 2023	84.42	84.42	82.12	82.68	10,516	-2.39(-2.81%)
May 03, 2023	84.70	85.20	83.41	85.07	11,260	-0.94(-1.10%)
May 02, 2023	84.15	86.01	84.15	86.01	12,117	+1.41(+1.66%)
May 01, 2023	86.39	86.39	83.27	84.61	6,423	+1.25(+1.50%)
Apr 28, 2023	83.17	83.42	83.15	83.36	3,549	-1.47(-1.74%)
Apr 27, 2023	82.91	84.83	82.10	84.83	3,385	+1.82(+2.19%)
Apr 26, 2023	83.27	83.70	81.83	83.01	7,146	+1.42(+1.75%)
Apr 25, 2023	83.35	84.25	80.48	81.59	9,352	-2.89(-3.42%)
Apr 24, 2023	85.54	85.54	82.87	84.47	2,619	-0.53(-0.62%)
Apr 21, 2023	87.76	87.76	85.00	85.00	6,204	-2.03(-2.33%)
Apr 20, 2023	85.67	88.60	85.13	87.03	18,384	+1.37(+1.60%)
Apr 19, 2023	82.79	85.67	82.79	85.67	5,172	+1.04(+1.23%)
Apr 18, 2023	82.95	84.63	82.95	84.63	3,582	+0.98(+1.17%)
Apr 17, 2023	81.87	83.65	81.87	83.65	6,645	+1.39(+1.69%)
Apr 14, 2023	83.75	83.75	80.83	82.26	13,774	-1.40(-1.67%)
Apr 13, 2023	82.13	83.79	79.82	83.66	15,139	+0.87(+1.05%)
Apr 12, 2023	83.76	83.76	81.40	82.79	13,675	-1.67(-1.97%)
Apr 11, 2023	83.75	85.20	83.37	84.45	11,792	-1.11(-1.29%)
Apr 10, 2023	81.83	85.59	77.99	85.56	10,369	+2.20(+2.64%)
Apr 06, 2023	80.48	84.71	78.94	83.36	9,234	+2.49(+3.08%)
Apr 05, 2023	81.59	81.59	79.90	80.86	6,512	-0.72(-0.88%)
Apr 04, 2023	80.77	81.59	79.81	81.59	23,351	+0.93(+1.16%)
Apr 03, 2023	80.13	81.25	78.94	80.65	5,871	+0.22(+0.28%)
Mar 31, 2023	77.98	80.61	77.49	80.43	8,211	+2.95(+3.80%)
Mar 30, 2023	77.41	77.49	75.83	77.48	86,201	+0.64(+0.83%)
Mar 29, 2023	77.67	77.67	75.09	76.85	4,189	+0.00(+0.00%)
Mar 28, 2023	75.63	77.44	75.57	76.85	107,370	+0.49(+0.64%)
Mar 27, 2023	76.92	76.92	74.13	76.36	6,997	-1.04(-1.34%)
Mar 24, 2023	76.59	79.15	74.13	77.40	20,589	+1.45(+1.91%)
Mar 23, 2023	76.43	78.94	75.06	75.94	12,172	-1.24(-1.61%)
Mar 22, 2023	76.19	78.46	75.04	77.19	11,346	-0.16(-0.21%)
Mar 21, 2023	78.94	78.94	76.10	77.35	49,976	+1.03(+1.35%)
Mar 20, 2023	73.05	80.09	72.50	76.32	84,464	+2.43(+3.28%)
Mar 17, 2023	74.13	78.75	69.81	73.89	206,297	-0.05(-0.07%)
Mar 16, 2023	71.04	73.94	69.09	73.94	54,404	+4.84(+7.01%)
Mar 15, 2023	70.23	71.87	65.47	69.10	56,069	-1.18(-1.68%)
Mar 14, 2023	68.37	74.06	68.37	70.28	36,015	+1.74(+2.54%)
Mar 13, 2023	73.99	73.99	67.63	68.54	55,772	-4.75(-6.48%)
Mar 10, 2023	74.18	79.98	69.81	73.29	43,904	-1.22(-1.64%)
Mar 09, 2023	78.43	79.53	74.51	74.51	15,741	-4.05(-5.15%)
Mar 08, 2023	76.13	80.88	76.13	78.56	12,832	+1.99(+2.60%)
Mar 07, 2023	79.75	79.75	76.57	76.57	5,768	-2.48(-3.14%)
Mar 06, 2023	81.56	81.56	78.87	79.05	26,232	-1.48(-1.84%)
Mar 03, 2023	80.40	80.53	80.40	80.53	2,724	+0.03(+0.03%)
Mar 02, 2023	80.35	83.15	80.35	80.50	8,890	+0.07(+0.08%)

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.