Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	83.61	85.05	83.37	84.99	3,887	+1.08(+1.29%)
May 30, 2023	84.41	84.92	83.55	83.91	2,437	+0.97(+1.17%)
May 26, 2023	82.46	83.14	82.10	82.94	2,062	+0.17(+0.20%)
May 25, 2023	82.52	82.80	81.63	82.77	2,515	+2.50(+3.11%)
May 24, 2023	80.68	80.78	79.81	80.27	2,027	-3.77(-4.49%)
May 23, 2023	85.60	85.60	84.04	84.04	1,430	-2.74(-3.16%)
May 22, 2023	85.12	86.78	84.72	86.78	1,279	+0.81(+0.94%)
May 19, 2023	85.63	86.05	85.21	85.97	914	+1.49(+1.76%)
May 18, 2023	85.30	85.30	83.38	84.48	1,164	+0.23(+0.27%)
May 17, 2023	84.00	84.41	82.84	84.25	5,660	-0.66(-0.78%)
May 16, 2023	83.92	84.91	83.28	84.91	1,887	+1.02(+1.22%)
May 15, 2023	83.26	84.00	82.83	83.89	1,155	+1.07(+1.29%)
May 12, 2023	82.60	82.82	81.44	82.82	1,649	+0.23(+0.28%)
May 11, 2023	81.88	82.60	81.66	82.59	2,771	+0.03(+0.04%)
May 10, 2023	82.59	82.59	81.33	82.56	874	+0.62(+0.76%)
May 09, 2023	81.29	82.10	80.70	81.94	1,006	-0.49(-0.60%)
May 08, 2023	81.40	82.43	81.40	82.43	1,674	+0.59(+0.72%)
May 05, 2023	81.03	82.16	80.40	81.84	1,533	-0.53(-0.64%)
May 04, 2023	82.00	83.59	81.10	82.37	5,185	-3.98(-4.61%)
May 03, 2023	87.11	87.11	85.42	86.35	2,760	+0.94(+1.10%)
May 02, 2023	84.91	85.85	84.43	85.41	2,705	+2.01(+2.41%)
May 01, 2023	82.17	85.59	82.17	83.40	1,175	-0.44(-0.53%)
Apr 28, 2023	82.09	84.16	81.72	83.84	783	+0.81(+0.98%)
Apr 27, 2023	81.81	83.41	81.81	83.03	8,729	+2.95(+3.68%)
Apr 26, 2023	80.44	81.43	79.83	80.08	4,377	+7.97(+11.05%)
Apr 25, 2023	71.84	73.50	70.25	72.11	1,609	-1.07(-1.46%)
Apr 24, 2023	73.86	74.12	72.47	73.19	3,294	+0.66(+0.90%)
Apr 21, 2023	71.97	72.85	71.97	72.53	2,123	+0.85(+1.19%)
Apr 20, 2023	71.20	72.17	71.20	71.68	2,829	-1.03(-1.42%)
Apr 19, 2023	72.18	72.96	72.18	72.71	3,027	-0.52(-0.71%)
Apr 18, 2023	73.23	73.72	72.88	73.23	1,223	+1.41(+1.96%)
Apr 17, 2023	71.91	72.06	71.28	71.83	2,083	-1.00(-1.38%)
Apr 14, 2023	73.26	73.47	72.39	72.83	1,670	+0.46(+0.64%)
Apr 13, 2023	71.86	72.59	71.73	72.37	1,940	+0.86(+1.21%)
Apr 12, 2023	71.62	72.21	71.33	71.51	1,799	+0.26(+0.36%)
Apr 11, 2023	70.64	71.43	70.37	71.25	5,156	-0.89(-1.23%)
Apr 10, 2023	73.98	73.98	70.99	72.14	3,114	-0.08(-0.11%)
Apr 06, 2023	73.32	73.32	71.68	72.22	1,957	+1.33(+1.88%)
Apr 05, 2023	68.90	71.61	68.90	70.89	3,791	+0.98(+1.40%)
Apr 04, 2023	70.66	70.66	69.65	69.91	3,509	+0.09(+0.13%)
Apr 03, 2023	69.28	69.82	69.02	69.82	4,036	+0.67(+0.97%)
Mar 31, 2023	68.48	69.58	68.48	69.15	1,291	-0.64(-0.92%)
Mar 30, 2023	69.34	70.06	69.31	69.79	6,214	+3.99(+6.06%)
Mar 29, 2023	65.16	65.80	65.05	65.80	6,812	+2.27(+3.57%)
Mar 28, 2023	64.14	64.14	63.35	63.53	17,749	-1.28(-1.98%)
Mar 27, 2023	63.82	67.24	63.81	64.81	4,251	+1.69(+2.68%)
Mar 24, 2023	63.67	63.67	62.48	63.12	3,161	-2.08(-3.19%)
Mar 23, 2023	65.32	66.49	64.88	65.20	2,311	+0.50(+0.77%)
Mar 22, 2023	65.57	65.86	64.70	64.70	5,098	-1.04(-1.58%)
Mar 21, 2023	65.41	65.83	65.02	65.74	3,021	+2.74(+4.35%)
Mar 20, 2023	63.89	64.11	62.67	63.00	3,819	-0.32(-0.51%)
Mar 17, 2023	63.01	63.98	62.81	63.32	5,710	-2.23(-3.40%)
Mar 16, 2023	64.13	65.67	63.95	65.55	2,599	+1.55(+2.42%)
Mar 15, 2023	65.43	65.50	63.74	64.00	4,232	-8.32(-11.50%)
Mar 14, 2023	72.72	72.95	71.60	72.32	2,881	+1.31(+1.84%)
Mar 13, 2023	71.08	72.00	70.71	71.01	3,146	-4.93(-6.49%)
Mar 10, 2023	76.24	77.54	75.48	75.94	8,987	-0.98(-1.27%)
Mar 09, 2023	77.47	77.83	76.51	76.92	2,456	-0.02(-0.03%)
Mar 08, 2023	76.39	77.19	76.32	76.94	1,810	+0.30(+0.39%)
Mar 07, 2023	78.11	78.50	76.33	76.64	2,084	-0.44(-0.57%)
Mar 06, 2023	76.92	77.67	76.70	77.08	1,430	+0.11(+0.14%)
Mar 03, 2023	77.35	77.35	76.03	76.97	1,161	+1.68(+2.23%)
Mar 02, 2023	74.44	75.29	74.30	75.29	2,939	+0.27(+0.36%)

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.