Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	98.31	98.95	94.96	96.05	404,915	-2.68(-2.71%)
May 30, 2023	97.75	98.77	97.28	98.73	323,454	+1.52(+1.56%)
May 26, 2023	95.97	97.69	94.86	97.21	435,692	+2.19(+2.31%)
May 25, 2023	87.18	95.16	86.95	95.02	711,742	+11.99(+14.44%)
May 24, 2023	83.87	83.87	82.19	83.03	168,783	-1.63(-1.92%)
May 23, 2023	85.13	86.01	84.25	84.66	185,582	-1.04(-1.21%)
May 22, 2023	85.33	86.13	84.40	85.69	148,161	+0.97(+1.14%)
May 19, 2023	85.90	85.90	83.48	84.73	389,760	-0.19(-0.22%)
May 18, 2023	84.58	85.30	83.79	84.91	161,458	+0.07(+0.08%)
May 17, 2023	82.29	85.28	81.82	84.85	200,488	+2.83(+3.46%)
May 16, 2023	82.92	82.92	81.74	82.01	127,107	-1.28(-1.54%)
May 15, 2023	82.62	83.91	82.19	83.30	146,193	+0.68(+0.82%)
May 12, 2023	83.18	83.80	81.47	82.61	138,050	-0.50(-0.61%)
May 11, 2023	82.68	83.13	82.14	83.12	113,777	-0.48(-0.58%)
May 10, 2023	85.05	85.05	83.27	83.60	230,892	-0.19(-0.22%)
May 09, 2023	83.21	84.03	82.64	83.79	155,896	+0.28(+0.33%)
May 08, 2023	83.93	83.93	82.51	83.51	89,805	+0.18(+0.21%)
May 05, 2023	81.33	83.63	81.33	83.33	169,788	+3.13(+3.90%)
May 04, 2023	80.54	80.54	78.90	80.20	116,102	-1.18(-1.44%)
May 03, 2023	82.37	83.24	81.25	81.38	206,044	-0.50(-0.62%)
May 02, 2023	81.83	82.10	80.58	81.88	111,582	-0.60(-0.73%)
May 01, 2023	81.92	83.66	81.90	82.49	156,898	+0.55(+0.67%)
Apr 28, 2023	80.78	82.24	80.78	81.93	170,397	+0.55(+0.68%)
Apr 27, 2023	79.48	81.45	79.48	81.38	118,125	+2.20(+2.78%)
Apr 26, 2023	79.17	80.02	78.90	79.18	145,057	-1.00(-1.24%)
Apr 25, 2023	81.38	81.79	80.16	80.17	107,743	-2.02(-2.46%)
Apr 24, 2023	81.65	82.52	81.54	82.20	161,092	+0.60(+0.74%)
Apr 21, 2023	82.27	82.27	80.57	81.60	167,904	-0.32(-0.39%)
Apr 20, 2023	81.43	82.00	80.73	81.91	167,770	-0.01(-0.01%)
Apr 19, 2023	81.84	82.28	81.54	81.92	127,715	-0.18(-0.22%)
Apr 18, 2023	82.83	83.04	81.73	82.10	156,554	-0.16(-0.19%)
Apr 17, 2023	81.20	82.40	81.05	82.26	187,195	+1.43(+1.77%)
Apr 14, 2023	81.79	82.21	80.46	80.83	179,388	-0.87(-1.06%)
Apr 13, 2023	81.10	81.85	79.40	81.70	150,788	+1.15(+1.42%)
Apr 12, 2023	81.23	81.34	80.20	80.55	145,808	+0.53(+0.67%)
Apr 11, 2023	80.16	80.69	79.71	80.02	171,455	+0.19(+0.24%)
Apr 10, 2023	78.61	80.11	78.61	79.83	201,822	+1.11(+1.40%)
Apr 06, 2023	80.02	80.02	78.65	78.72	111,944	-1.01(-1.26%)
Apr 05, 2023	79.92	81.06	78.76	79.73	161,909	-0.95(-1.18%)
Apr 04, 2023	84.51	84.51	80.22	80.68	154,636	-3.93(-4.65%)
Apr 03, 2023	85.28	85.47	83.15	84.61	210,222	-1.19(-1.38%)
Mar 31, 2023	85.54	85.86	84.60	85.79	241,668	+1.14(+1.34%)
Mar 30, 2023	84.69	85.48	83.96	84.66	146,515	+0.76(+0.91%)
Mar 29, 2023	83.75	84.15	83.00	83.90	215,181	+0.97(+1.17%)
Mar 28, 2023	81.14	83.00	80.60	82.93	235,007	+1.58(+1.94%)
Mar 27, 2023	81.67	82.29	80.31	81.35	166,536	+0.87(+1.08%)
Mar 24, 2023	79.10	80.48	78.47	80.48	155,607	+0.38(+0.47%)
Mar 23, 2023	80.62	82.16	79.10	80.11	176,815	-0.09(-0.11%)
Mar 22, 2023	82.34	82.77	80.10	80.19	145,169	-1.97(-2.40%)
Mar 21, 2023	82.21	83.32	81.35	82.17	112,383	+1.80(+2.24%)
Mar 20, 2023	79.47	81.08	79.47	80.37	191,444	+1.94(+2.47%)
Mar 17, 2023	80.06	80.18	77.82	78.44	378,684	-2.24(-2.78%)
Mar 16, 2023	78.49	81.28	78.26	80.68	217,088	+1.21(+1.52%)
Mar 15, 2023	79.29	79.66	78.03	79.47	279,550	-2.46(-3.01%)
Mar 14, 2023	83.47	83.92	80.75	81.93	307,511	+1.58(+1.96%)
Mar 13, 2023	80.61	81.76	79.85	80.36	323,166	-1.95(-2.37%)
Mar 10, 2023	85.49	85.49	81.90	82.31	307,134	-3.34(-3.90%)
Mar 09, 2023	87.96	88.81	85.54	85.65	196,768	-1.95(-2.23%)
Mar 08, 2023	87.86	88.57	86.92	87.60	177,010	+0.14(+0.16%)
Mar 07, 2023	89.72	90.07	87.32	87.46	229,826	-2.11(-2.35%)
Mar 06, 2023	90.71	90.84	89.17	89.57	170,404	-1.27(-1.40%)
Mar 03, 2023	90.83	91.23	89.58	90.84	120,277	+0.73(+0.81%)
Mar 02, 2023	88.90	90.14	88.20	90.11	117,025	+0.16(+0.18%)

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.