Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	87.41	87.76	84.75	85.85	2,152,347	-2.97(-3.35%)
May 30, 2023	89.33	89.53	87.60	88.83	1,314,879	-0.01(-0.01%)
May 26, 2023	86.50	89.26	86.30	88.84	686,865	+2.06(+2.37%)
May 25, 2023	87.30	89.15	85.34	86.78	1,629,685	+1.44(+1.68%)
May 24, 2023	83.44	85.54	82.99	85.34	1,172,632	+1.81(+2.16%)
May 23, 2023	85.08	86.04	83.40	83.54	793,530	-2.21(-2.57%)
May 22, 2023	85.26	86.53	84.23	85.74	571,725	+0.44(+0.51%)
May 19, 2023	86.09	86.44	84.08	85.30	1,109,835	-1.43(-1.65%)
May 18, 2023	85.24	87.32	85.06	86.73	650,830	+1.63(+1.91%)
May 17, 2023	82.84	85.26	82.82	85.10	547,771	+2.08(+2.50%)
May 16, 2023	84.64	85.08	82.99	83.03	728,533	-2.88(-3.36%)
May 15, 2023	84.21	86.43	83.58	85.91	972,054	+2.40(+2.87%)
May 12, 2023	83.10	84.38	82.68	83.52	871,058	+0.81(+0.98%)
May 11, 2023	81.22	83.51	81.15	82.71	864,063	+1.89(+2.33%)
May 10, 2023	82.44	82.44	79.35	80.82	621,192	-0.22(-0.27%)
May 09, 2023	81.47	81.59	80.33	81.04	504,388	-1.52(-1.84%)
May 08, 2023	84.28	84.72	82.50	82.56	446,389	-0.89(-1.06%)
May 05, 2023	81.56	83.48	80.69	83.45	758,659	+3.54(+4.43%)
May 04, 2023	82.69	82.99	79.84	79.90	685,339	-2.51(-3.04%)
May 03, 2023	83.14	84.80	82.31	82.41	908,545	-1.54(-1.83%)
May 02, 2023	83.40	83.99	81.71	83.95	682,685	-0.06(-0.07%)
May 01, 2023	85.19	86.43	83.77	84.01	706,666	-1.64(-1.91%)
Apr 28, 2023	82.94	85.82	82.71	85.64	733,494	+2.25(+2.69%)
Apr 27, 2023	83.44	83.56	81.84	83.40	765,958	+0.44(+0.53%)
Apr 26, 2023	83.22	83.81	82.24	82.96	836,555	-0.20(-0.24%)
Apr 25, 2023	86.04	86.73	83.14	83.16	928,104	-4.56(-5.20%)
Apr 24, 2023	86.32	87.93	86.09	87.72	911,260	+0.89(+1.02%)
Apr 21, 2023	86.20	87.06	85.20	86.83	846,952	+0.58(+0.67%)
Apr 20, 2023	86.38	88.30	86.08	86.25	533,418	-0.16(-0.18%)
Apr 19, 2023	85.93	86.89	85.60	86.41	483,031	-0.04(-0.05%)
Apr 18, 2023	86.29	87.48	86.29	86.45	562,727	+0.21(+0.24%)
Apr 17, 2023	87.25	88.04	85.82	86.24	888,266	-1.79(-2.03%)
Apr 14, 2023	88.65	89.75	87.41	88.03	1,111,301	+0.48(+0.55%)
Apr 13, 2023	88.32	88.32	87.30	87.55	795,065	-0.08(-0.09%)
Apr 12, 2023	89.65	89.70	87.05	87.63	852,326	-0.74(-0.84%)
Apr 11, 2023	86.95	88.68	86.60	88.37	815,270	+1.66(+1.91%)
Apr 10, 2023	83.41	86.98	83.38	86.71	967,237	+3.07(+3.68%)
Apr 06, 2023	85.44	85.66	82.97	83.64	758,678	-2.42(-2.81%)
Apr 05, 2023	86.54	87.04	84.59	86.05	1,096,335	-1.55(-1.77%)
Apr 04, 2023	89.86	90.47	87.28	87.60	755,380	-1.14(-1.28%)
Apr 03, 2023	89.34	90.05	87.62	88.74	1,074,203	-0.25(-0.28%)
Mar 31, 2023	86.58	89.09	86.43	88.99	1,267,477	+2.94(+3.42%)
Mar 30, 2023	86.57	87.62	85.88	86.04	1,338,676	+1.03(+1.21%)
Mar 29, 2023	90.37	90.89	83.99	85.01	2,565,360	-3.17(-3.60%)
Mar 28, 2023	84.73	88.95	82.24	88.19	4,806,042	+14.71(+20.02%)
Mar 27, 2023	73.56	74.34	72.25	73.48	2,556,245	+0.86(+1.18%)
Mar 24, 2023	72.50	73.03	71.42	72.62	1,137,042	-1.10(-1.49%)
Mar 23, 2023	74.21	75.38	72.70	73.72	857,441	+0.32(+0.44%)
Mar 22, 2023	74.11	75.58	73.37	73.40	750,358	-0.85(-1.14%)
Mar 21, 2023	74.63	75.26	73.67	74.25	724,047	+1.88(+2.59%)
Mar 20, 2023	73.22	73.81	71.13	72.37	683,220	-0.20(-0.28%)
Mar 17, 2023	72.03	72.85	71.33	72.57	1,537,252	-0.42(-0.57%)
Mar 16, 2023	70.07	73.23	69.24	72.99	1,138,087	+1.84(+2.58%)
Mar 15, 2023	71.05	71.81	70.12	71.15	1,342,522	-2.61(-3.53%)
Mar 14, 2023	74.84	75.17	73.13	73.76	717,796	+1.22(+1.68%)
Mar 13, 2023	72.49	74.04	71.48	72.54	1,205,002	-2.31(-3.08%)
Mar 10, 2023	76.43	76.54	73.82	74.84	773,171	-1.49(-1.95%)
Mar 09, 2023	78.57	79.10	76.06	76.33	1,402,355	-2.34(-2.97%)
Mar 08, 2023	79.55	80.03	78.19	78.67	866,458	-0.97(-1.22%)
Mar 07, 2023	80.52	81.20	79.50	79.63	570,020	-0.63(-0.79%)
Mar 06, 2023	83.11	83.21	80.23	80.27	949,515	-2.76(-3.33%)
Mar 03, 2023	82.83	83.09	81.82	83.03	595,416	+0.92(+1.12%)
Mar 02, 2023	79.35	82.30	79.17	82.11	610,646	+2.10(+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.