Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	87.44	87.79	84.78	85.88	2,151,671	-2.98(-3.35%)
May 30, 2023	89.35	89.55	87.63	88.85	1,314,466	-0.01(-0.01%)
May 26, 2023	86.53	89.28	86.33	88.86	686,649	+2.06(+2.37%)
May 25, 2023	87.33	89.17	85.37	86.81	1,629,173	+1.44(+1.68%)
May 24, 2023	83.46	85.57	83.01	85.37	1,172,263	+1.81(+2.16%)
May 23, 2023	85.11	86.06	83.42	83.56	793,280	-2.21(-2.57%)
May 22, 2023	85.29	86.56	84.25	85.77	571,545	+0.44(+0.51%)
May 19, 2023	86.12	86.46	84.10	85.33	1,109,486	-1.43(-1.65%)
May 18, 2023	85.27	87.35	85.09	86.76	650,625	+1.63(+1.91%)
May 17, 2023	82.86	85.29	82.84	85.13	547,599	+2.08(+2.50%)
May 16, 2023	84.66	85.11	83.01	83.05	728,304	-2.89(-3.36%)
May 15, 2023	84.23	86.46	83.60	85.94	971,748	+2.40(+2.87%)
May 12, 2023	83.12	84.40	82.70	83.54	870,784	+0.81(+0.98%)
May 11, 2023	81.25	83.53	81.18	82.73	863,791	+1.89(+2.33%)
May 10, 2023	82.47	82.47	79.37	80.85	620,997	-0.22(-0.27%)
May 09, 2023	81.50	81.62	80.36	81.07	504,229	-1.52(-1.84%)
May 08, 2023	84.30	84.74	82.53	82.59	446,249	-0.89(-1.06%)
May 05, 2023	81.59	83.51	80.72	83.47	758,421	+3.54(+4.43%)
May 04, 2023	82.72	83.01	79.87	79.93	685,123	-2.51(-3.04%)
May 03, 2023	83.16	84.83	82.34	82.44	908,259	-1.54(-1.83%)
May 02, 2023	83.42	84.01	81.74	83.97	682,470	-0.06(-0.07%)
May 01, 2023	85.22	86.46	83.79	84.03	706,444	-1.64(-1.91%)
Apr 28, 2023	82.96	85.85	82.73	85.67	733,264	+2.25(+2.69%)
Apr 27, 2023	83.46	83.58	81.87	83.42	765,718	+0.44(+0.53%)
Apr 26, 2023	83.24	83.83	82.27	82.98	836,292	-0.20(-0.24%)
Apr 25, 2023	86.07	86.76	83.17	83.18	927,812	-4.56(-5.20%)
Apr 24, 2023	86.35	87.96	86.12	87.75	910,973	+0.89(+1.02%)
Apr 21, 2023	86.23	87.09	85.23	86.86	846,686	+0.58(+0.67%)
Apr 20, 2023	86.41	88.33	86.11	86.28	533,251	-0.16(-0.18%)
Apr 19, 2023	85.96	86.92	85.63	86.44	482,880	-0.04(-0.05%)
Apr 18, 2023	86.32	87.51	86.32	86.48	562,550	+0.21(+0.24%)
Apr 17, 2023	87.28	88.07	85.85	86.27	887,987	-1.79(-2.03%)
Apr 14, 2023	88.68	89.77	87.44	88.06	1,110,951	+0.48(+0.55%)
Apr 13, 2023	88.35	88.35	87.33	87.58	794,815	-0.08(-0.09%)
Apr 12, 2023	89.67	89.72	87.07	87.66	852,058	-0.74(-0.84%)
Apr 11, 2023	86.98	88.71	86.62	88.40	815,014	+1.66(+1.91%)
Apr 10, 2023	83.43	87.01	83.40	86.74	966,933	+3.08(+3.68%)
Apr 06, 2023	85.47	85.69	82.99	83.66	758,440	-2.42(-2.81%)
Apr 05, 2023	86.57	87.07	84.61	86.08	1,095,990	-1.55(-1.77%)
Apr 04, 2023	89.89	90.50	87.31	87.63	755,142	-1.14(-1.28%)
Apr 03, 2023	89.36	90.08	87.65	88.77	1,073,865	-0.25(-0.28%)
Mar 31, 2023	86.61	89.11	86.46	89.01	1,267,079	+2.95(+3.42%)
Mar 30, 2023	86.60	87.65	85.91	86.07	1,338,255	+1.03(+1.21%)
Mar 29, 2023	90.40	90.92	84.01	85.04	2,564,554	-3.17(-3.60%)
Mar 28, 2023	84.76	88.97	82.27	88.22	4,804,531	+14.72(+20.02%)
Mar 27, 2023	73.58	74.36	72.27	73.50	2,555,441	+0.86(+1.18%)
Mar 24, 2023	72.52	73.06	71.44	72.64	1,136,684	-1.10(-1.49%)
Mar 23, 2023	74.23	75.41	72.73	73.74	857,172	+0.32(+0.44%)
Mar 22, 2023	74.13	75.61	73.39	73.42	750,122	-0.85(-1.14%)
Mar 21, 2023	74.66	75.28	73.69	74.27	723,819	+1.88(+2.59%)
Mar 20, 2023	73.24	73.83	71.15	72.39	683,005	-0.20(-0.28%)
Mar 17, 2023	72.05	72.87	71.35	72.59	1,536,768	-0.42(-0.57%)
Mar 16, 2023	70.10	73.25	69.26	73.01	1,137,729	+1.84(+2.58%)
Mar 15, 2023	71.07	71.83	70.15	71.17	1,342,100	-2.61(-3.53%)
Mar 14, 2023	74.87	75.20	73.15	73.78	717,570	+1.22(+1.68%)
Mar 13, 2023	72.51	74.06	71.50	72.56	1,204,623	-2.31(-3.08%)
Mar 10, 2023	76.46	76.56	73.84	74.87	772,928	-1.49(-1.95%)
Mar 09, 2023	78.59	79.12	76.09	76.36	1,401,915	-2.34(-2.97%)
Mar 08, 2023	79.57	80.06	78.21	78.69	866,185	-0.97(-1.22%)
Mar 07, 2023	80.55	81.23	79.53	79.66	569,840	-0.63(-0.79%)
Mar 06, 2023	83.14	83.24	80.25	80.29	949,216	-2.76(-3.33%)
Mar 03, 2023	82.86	83.12	81.85	83.06	595,229	+0.92(+1.12%)
Mar 02, 2023	79.37	82.33	79.19	82.14	610,454	+2.11(+2.63%)

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.