Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	85.84	86.13	83.75	84.66	564,053	-0.83(-0.97%)
May 30, 2023	84.79	85.61	84.55	85.48	258,613	+1.00(+1.19%)
May 26, 2023	83.77	84.51	83.29	84.48	229,711	+0.94(+1.12%)
May 25, 2023	84.64	84.72	83.31	83.54	303,248	-1.21(-1.43%)
May 24, 2023	83.90	84.82	83.65	84.76	259,477	+0.74(+0.88%)
May 23, 2023	84.13	85.35	83.59	84.02	291,440	-0.34(-0.40%)
May 22, 2023	83.68	84.48	83.24	84.36	383,175	+1.43(+1.73%)
May 19, 2023	84.20	84.32	82.42	82.93	365,684	-0.71(-0.84%)
May 18, 2023	83.24	83.75	82.64	83.63	260,013	-0.18(-0.21%)
May 17, 2023	83.47	84.04	82.95	83.81	301,196	+0.83(+1.01%)
May 16, 2023	83.61	84.02	82.44	82.98	381,763	-0.70(-0.83%)
May 15, 2023	84.57	84.57	82.98	83.67	431,337	+0.35(+0.42%)
May 12, 2023	83.42	84.37	82.31	83.33	298,860	+0.33(+0.39%)
May 11, 2023	83.18	83.99	82.51	83.00	336,580	+0.15(+0.18%)
May 10, 2023	84.92	86.42	82.26	82.85	542,042	-1.80(-2.12%)
May 09, 2023	83.44	85.05	83.27	84.65	420,954	+0.64(+0.76%)
May 08, 2023	84.93	84.98	83.99	84.01	306,165	-0.42(-0.49%)
May 05, 2023	83.94	84.74	83.39	84.43	266,530	+1.08(+1.30%)
May 04, 2023	83.88	84.04	82.43	83.34	255,856	+0.11(+0.13%)
May 03, 2023	83.14	84.42	82.45	83.24	422,386	+0.25(+0.30%)
May 02, 2023	83.56	83.89	82.30	82.99	348,764	-0.28(-0.33%)
May 01, 2023	85.08	85.42	83.24	83.27	540,134	-1.98(-2.32%)
Apr 28, 2023	85.89	85.94	84.57	85.24	331,245	-0.99(-1.15%)
Apr 27, 2023	85.55	86.26	84.82	86.24	385,380	+1.32(+1.56%)
Apr 26, 2023	85.66	86.55	84.55	84.91	581,336	-1.66(-1.92%)
Apr 25, 2023	87.39	88.05	86.28	86.57	523,123	-1.21(-1.38%)
Apr 24, 2023	86.71	87.87	86.08	87.79	354,304	+1.20(+1.39%)
Apr 21, 2023	85.52	86.66	85.02	86.58	1,180,960	+1.68(+1.98%)
Apr 20, 2023	83.77	85.14	83.77	84.90	566,533	+0.31(+0.36%)
Apr 19, 2023	83.63	84.72	83.63	84.60	358,854	+0.47(+0.55%)
Apr 18, 2023	85.86	85.86	83.32	84.13	406,905	-2.04(-2.36%)
Apr 17, 2023	85.39	86.38	85.26	86.17	473,034	+0.65(+0.76%)
Apr 14, 2023	85.87	86.36	84.75	85.52	241,563	-0.76(-0.89%)
Apr 13, 2023	85.53	86.66	84.76	86.29	275,776	+1.28(+1.51%)
Apr 12, 2023	85.85	86.38	84.97	85.00	315,190	-0.32(-0.37%)
Apr 11, 2023	84.89	85.59	84.31	85.32	220,320	+0.32(+0.37%)
Apr 10, 2023	83.70	85.05	83.70	85.00	305,319	+1.16(+1.39%)
Apr 06, 2023	84.84	85.05	83.36	83.84	289,364	-0.75(-0.89%)
Apr 05, 2023	83.54	84.64	83.01	84.60	294,439	+1.26(+1.51%)
Apr 04, 2023	84.37	84.53	82.76	83.34	445,784	-1.14(-1.35%)
Apr 03, 2023	84.34	85.11	83.48	84.48	508,094	+0.27(+0.32%)
Mar 31, 2023	84.86	84.93	83.78	84.21	743,699	+0.08(+0.09%)
Mar 30, 2023	84.11	85.63	83.45	84.13	549,862	+0.22(+0.26%)
Mar 29, 2023	83.30	83.94	82.66	83.91	643,285	+0.85(+1.03%)
Mar 28, 2023	83.25	83.39	82.49	83.06	791,043	+0.08(+0.10%)
Mar 27, 2023	81.83	83.00	81.27	82.98	609,927	+2.53(+3.15%)
Mar 24, 2023	79.03	81.56	79.03	80.44	1,838,063	+0.65(+0.81%)
Mar 23, 2023	78.76	81.74	78.58	79.80	791,441	+1.16(+1.48%)
Mar 22, 2023	80.60	80.80	78.58	78.64	709,471	-1.94(-2.40%)
Mar 21, 2023	81.84	82.30	80.19	80.57	642,750	-0.55(-0.67%)
Mar 20, 2023	80.22	81.92	79.25	81.12	1,150,945	+1.26(+1.58%)
Mar 17, 2023	82.89	82.95	79.20	79.86	1,241,454	-3.43(-4.12%)
Mar 16, 2023	81.69	83.33	81.69	83.29	952,600	+1.33(+1.62%)
Mar 15, 2023	82.10	82.53	81.12	81.95	2,713,343	-6.94(-7.81%)
Mar 14, 2023	88.85	90.35	88.39	88.90	497,678	+1.49(+1.70%)
Mar 13, 2023	85.25	88.99	85.09	87.41	352,785	+1.87(+2.18%)
Mar 10, 2023	86.48	87.01	84.92	85.54	298,290	-0.95(-1.10%)
Mar 09, 2023	86.87	88.08	86.26	86.49	276,622	-0.07(-0.08%)
Mar 08, 2023	87.36	87.41	85.80	86.56	368,163	-0.25(-0.29%)
Mar 07, 2023	87.98	87.99	86.01	86.81	255,605	-0.78(-0.90%)
Mar 06, 2023	86.42	87.94	86.42	87.60	419,550	+1.07(+1.24%)
Mar 03, 2023	86.17	87.26	85.56	86.53	353,669	+0.77(+0.90%)
Mar 02, 2023	85.94	86.33	84.36	85.75	413,234	-1.35(-1.55%)

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.