Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	88.00	89.10	86.84	88.48	384,493	+0.53(+0.60%)
May 30, 2023	89.44	90.23	86.82	87.95	314,264	-1.43(-1.60%)
May 26, 2023	89.10	89.96	88.56	89.39	197,863	+0.31(+0.35%)
May 25, 2023	89.42	89.84	87.98	89.08	278,834	-0.44(-0.49%)
May 24, 2023	91.88	91.88	89.46	89.52	312,701	-2.50(-2.72%)
May 23, 2023	92.59	93.59	91.88	92.01	222,963	-1.14(-1.23%)
May 22, 2023	92.23	93.59	91.95	93.16	183,252	+1.17(+1.28%)
May 19, 2023	92.89	92.95	91.10	91.98	279,852	-0.08(-0.09%)
May 18, 2023	90.66	92.40	89.81	92.06	237,934	+0.52(+0.57%)
May 17, 2023	90.97	91.97	89.34	91.55	208,427	+1.11(+1.22%)
May 16, 2023	92.56	92.56	90.44	90.44	444,862	-2.42(-2.61%)
May 15, 2023	91.20	93.47	91.20	92.86	179,282	+1.50(+1.65%)
May 12, 2023	89.21	91.68	89.21	91.36	230,285	+2.94(+3.32%)
May 11, 2023	89.22	89.27	88.02	88.42	184,830	-1.42(-1.58%)
May 10, 2023	91.26	91.26	88.96	89.84	208,801	-0.19(-0.21%)
May 09, 2023	89.97	91.04	89.28	90.03	187,957	-0.26(-0.29%)
May 08, 2023	90.94	90.98	89.27	90.29	218,879	-0.82(-0.90%)
May 05, 2023	90.25	91.28	89.14	91.11	414,550	+1.62(+1.81%)
May 04, 2023	93.19	94.04	88.93	89.49	545,577	-4.35(-4.64%)
May 03, 2023	92.49	95.19	91.21	93.84	1,091,170	+1.11(+1.19%)
May 02, 2023	91.86	93.83	90.95	92.73	797,053	+0.88(+0.95%)
May 01, 2023	91.60	92.75	89.90	91.86	402,392	-0.52(-0.56%)
Apr 28, 2023	89.22	92.42	86.62	92.37	906,996	+1.80(+1.99%)
Apr 27, 2023	80.53	90.88	78.65	90.57	746,747	+8.93(+10.94%)
Apr 26, 2023	80.67	82.85	80.43	81.64	474,743	+0.00(+0.00%)
Apr 25, 2023	85.62	85.81	80.67	81.64	729,440	-3.75(-4.40%)
Apr 24, 2023	85.03	85.65	84.06	85.39	801,228	+0.23(+0.27%)
Apr 21, 2023	84.69	85.60	83.66	85.16	300,673	+0.93(+1.10%)
Apr 20, 2023	83.17	84.56	83.03	84.24	173,010	+0.43(+0.51%)
Apr 19, 2023	84.53	84.59	83.43	83.81	241,213	-0.81(-0.95%)
Apr 18, 2023	84.80	85.17	83.72	84.62	191,315	+0.23(+0.27%)
Apr 17, 2023	83.68	84.54	82.91	84.39	237,153	+0.78(+0.93%)
Apr 14, 2023	84.71	85.65	83.24	83.61	271,133	-1.09(-1.28%)
Apr 13, 2023	84.07	84.76	83.01	84.70	327,540	+1.08(+1.29%)
Apr 12, 2023	82.97	84.33	82.60	83.62	425,226	+1.27(+1.55%)
Apr 11, 2023	81.92	82.80	81.34	82.35	266,735	+1.05(+1.29%)
Apr 10, 2023	79.32	81.40	79.00	81.30	415,848	+1.47(+1.85%)
Apr 06, 2023	80.36	81.16	79.71	79.83	422,569	-0.35(-0.43%)
Apr 05, 2023	79.92	80.58	79.65	80.18	398,609	-0.13(-0.16%)
Apr 04, 2023	81.58	81.96	79.53	80.31	446,265	+0.38(+0.47%)
Apr 03, 2023	80.00	80.65	79.16	79.93	289,393	-0.33(-0.41%)
Mar 31, 2023	79.08	80.38	79.02	80.26	258,742	+1.77(+2.26%)
Mar 30, 2023	77.79	78.73	77.64	78.48	245,355	+1.12(+1.44%)
Mar 29, 2023	77.64	77.75	76.58	77.37	212,040	+0.48(+0.62%)
Mar 28, 2023	76.33	77.37	75.54	76.89	278,854	+0.49(+0.64%)
Mar 27, 2023	76.11	76.92	75.81	76.40	444,567	+0.29(+0.38%)
Mar 24, 2023	75.73	76.57	74.74	76.11	255,247	-0.16(-0.21%)
Mar 23, 2023	77.12	78.03	75.75	76.27	222,686	-0.76(-0.98%)
Mar 22, 2023	78.45	79.42	76.91	77.03	335,568	-1.31(-1.68%)
Mar 21, 2023	78.61	79.46	77.60	78.34	259,606	+0.97(+1.25%)
Mar 20, 2023	77.28	78.32	76.85	77.38	270,656	+1.03(+1.34%)
Mar 17, 2023	77.22	77.94	76.10	76.35	465,588	-1.06(-1.36%)
Mar 16, 2023	75.75	78.48	75.52	77.41	371,507	+0.75(+0.97%)
Mar 15, 2023	75.58	77.44	75.44	76.66	413,828	-0.80(-1.03%)
Mar 14, 2023	77.51	78.93	76.61	77.46	363,653	+2.05(+2.72%)
Mar 13, 2023	78.31	78.61	73.54	75.41	592,010	-4.14(-5.21%)
Mar 10, 2023	83.04	83.62	79.30	79.55	490,835	-3.66(-4.40%)
Mar 09, 2023	84.63	85.23	83.11	83.21	391,331	-1.18(-1.40%)
Mar 08, 2023	84.94	86.25	83.79	84.40	231,586	-0.36(-0.42%)
Mar 07, 2023	84.30	85.44	83.91	84.76	325,964	+0.70(+0.83%)
Mar 06, 2023	83.43	84.10	82.82	84.06	250,077	+0.48(+0.57%)
Mar 03, 2023	83.57	83.88	82.78	83.58	268,577	+0.38(+0.45%)
Mar 02, 2023	81.53	83.60	81.39	83.20	344,198	+0.97(+1.17%)

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.