Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	82.24	82.67	80.44	82.57	1,282,734	+0.11(+0.13%)
May 30, 2023	85.16	87.14	81.65	82.46	2,018,507	-4.41(-5.07%)
May 26, 2023	84.89	88.33	84.81	86.87	1,236,039	+3.67(+4.41%)
May 25, 2023	81.04	84.92	78.41	83.20	1,959,428	+2.17(+2.68%)
May 24, 2023	80.76	81.59	79.92	81.03	2,048,026	-0.27(-0.33%)
May 23, 2023	83.59	83.72	81.19	81.30	1,474,943	-4.62(-5.38%)
May 22, 2023	86.98	87.25	85.92	85.92	1,094,715	+1.07(+1.26%)
May 19, 2023	85.51	85.65	84.32	84.85	1,622,809	+0.38(+0.45%)
May 18, 2023	86.66	86.71	84.16	84.47	887,905	-1.10(-1.28%)
May 17, 2023	85.77	86.18	84.88	85.57	827,089	-1.43(-1.64%)
May 16, 2023	85.64	87.02	85.60	86.99	872,263	-0.23(-0.27%)
May 15, 2023	85.12	87.40	84.54	87.23	2,066,509	+4.56(+5.52%)
May 12, 2023	84.39	84.58	82.39	82.67	1,059,286	-3.12(-3.63%)
May 11, 2023	85.52	86.06	84.03	85.78	1,388,332	-0.34(-0.39%)
May 10, 2023	85.93	87.18	84.80	86.12	1,144,892	+1.37(+1.61%)
May 09, 2023	85.05	85.85	84.03	84.75	1,102,845	-3.70(-4.18%)
May 08, 2023	87.12	88.56	87.03	88.45	768,329	+2.18(+2.53%)
May 05, 2023	85.78	86.72	85.03	86.27	632,190	+0.08(+0.09%)
May 04, 2023	85.33	87.02	85.10	86.19	1,247,667	+0.80(+0.93%)
May 03, 2023	86.27	86.32	84.64	85.39	817,572	-1.03(-1.19%)
May 02, 2023	85.95	86.64	85.19	86.42	1,400,754	+0.02(+0.02%)
May 01, 2023	85.58	86.93	85.58	86.40	444,006	-0.10(-0.11%)
Apr 28, 2023	85.99	87.26	85.79	86.50	823,375	+0.58(+0.68%)
Apr 27, 2023	83.35	86.35	83.35	85.92	1,512,545	+2.57(+3.09%)
Apr 26, 2023	83.67	84.31	83.15	83.35	877,922	+1.29(+1.57%)
Apr 25, 2023	85.27	85.31	81.28	82.05	2,251,718	-5.56(-6.35%)
Apr 24, 2023	88.59	89.04	87.54	87.62	1,089,463	+0.08(+0.09%)
Apr 21, 2023	87.56	88.43	87.26	87.54	892,529	-1.09(-1.23%)
Apr 20, 2023	88.61	89.93	88.07	88.63	591,407	+0.13(+0.14%)
Apr 19, 2023	87.43	89.82	87.02	88.50	1,808,678	-1.32(-1.47%)
Apr 18, 2023	91.33	91.55	89.53	89.82	1,539,180	-1.89(-2.06%)
Apr 17, 2023	89.78	92.19	89.59	91.71	1,745,105	+3.94(+4.49%)
Apr 14, 2023	89.29	89.66	87.35	87.77	1,790,756	+0.37(+0.42%)
Apr 13, 2023	87.15	87.88	86.95	87.40	1,828,985	+1.96(+2.29%)
Apr 12, 2023	86.32	87.05	85.12	85.44	1,286,655	-0.93(-1.08%)
Apr 11, 2023	87.16	87.41	86.29	86.37	729,762	-0.02(-0.02%)
Apr 10, 2023	86.16	86.93	85.89	86.39	742,121	-0.72(-0.82%)
Apr 06, 2023	86.57	87.40	86.10	87.11	836,322	+1.10(+1.28%)
Apr 05, 2023	87.64	87.87	85.66	86.01	915,126	-1.61(-1.84%)
Apr 04, 2023	86.86	88.20	86.86	87.63	1,306,547	+0.51(+0.59%)
Apr 03, 2023	85.83	87.43	85.83	87.11	1,436,205	+1.28(+1.49%)
Mar 31, 2023	85.48	86.85	85.48	85.83	940,832	-0.15(-0.17%)
Mar 30, 2023	85.05	86.47	85.03	85.98	1,140,841	+0.20(+0.24%)
Mar 29, 2023	86.13	86.27	84.84	85.77	1,768,787	-2.24(-2.55%)
Mar 28, 2023	87.34	88.50	86.80	88.01	1,314,049	+2.27(+2.65%)
Mar 27, 2023	85.09	85.89	84.83	85.74	874,004	-1.02(-1.17%)
Mar 24, 2023	86.41	87.79	86.22	86.76	716,958	-0.68(-0.78%)
Mar 23, 2023	86.28	88.21	85.87	87.44	1,609,152	+4.78(+5.79%)
Mar 22, 2023	83.49	84.11	82.39	82.66	849,333	-0.88(-1.06%)
Mar 21, 2023	83.05	83.69	82.55	83.54	703,661	+0.20(+0.24%)
Mar 20, 2023	82.11	84.03	81.98	83.34	1,017,714	+0.00(+0.00%)
Mar 17, 2023	84.34	84.88	82.65	83.34	1,230,098	+0.36(+0.44%)
Mar 16, 2023	80.42	83.02	80.42	82.97	996,603	+1.62(+1.99%)
Mar 15, 2023	81.27	82.34	80.07	81.36	1,258,620	-1.44(-1.73%)
Mar 14, 2023	80.49	82.81	80.25	82.79	832,174	+1.49(+1.84%)
Mar 13, 2023	80.10	82.41	80.10	81.30	934,272	+0.91(+1.13%)
Mar 10, 2023	78.98	81.12	78.98	80.39	1,057,517	+1.38(+1.74%)
Mar 09, 2023	78.95	80.76	78.79	79.01	1,701,800	-1.60(-1.99%)
Mar 08, 2023	79.67	81.09	79.66	80.61	983,930	-0.46(-0.56%)
Mar 07, 2023	82.77	82.81	80.51	81.06	2,023,472	-2.57(-3.08%)
Mar 06, 2023	83.43	84.43	82.78	83.64	1,046,240	+0.54(+0.65%)
Mar 03, 2023	83.32	85.01	82.98	83.10	1,428,339	+0.30(+0.36%)
Mar 02, 2023	80.44	83.74	80.12	82.80	2,929,358	+3.94(+4.99%)

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.