Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	93.19	93.46	91.67	92.11	1,837,789	-1.81(-1.93%)
May 30, 2023	94.10	94.63	93.18	93.92	1,096,498	-0.29(-0.31%)
May 26, 2023	93.98	94.46	93.07	94.21	1,158,761	+1.03(+1.11%)
May 25, 2023	93.74	94.04	92.11	93.17	1,193,179	-0.82(-0.88%)
May 24, 2023	95.42	95.42	93.97	94.00	809,063	-2.06(-2.15%)
May 23, 2023	96.88	97.58	95.82	96.06	836,268	-1.48(-1.52%)
May 22, 2023	96.73	97.70	95.35	97.54	810,969	+0.85(+0.88%)
May 19, 2023	97.81	97.83	95.88	96.69	745,639	-0.09(-0.09%)
May 18, 2023	96.41	97.43	95.96	96.78	764,677	+0.02(+0.02%)
May 17, 2023	96.82	97.27	95.83	96.76	847,477	+0.81(+0.85%)
May 16, 2023	96.85	96.85	95.58	95.94	721,915	-1.66(-1.70%)
May 15, 2023	97.29	98.05	96.37	97.60	904,476	+0.34(+0.35%)
May 12, 2023	98.05	98.28	96.40	97.26	1,216,765	-0.09(-0.09%)
May 11, 2023	95.74	97.42	95.74	97.35	1,040,168	+0.33(+0.34%)
May 10, 2023	99.26	99.26	95.57	97.02	917,155	-1.24(-1.26%)
May 09, 2023	97.79	98.36	97.44	98.26	951,134	-0.35(-0.35%)
May 08, 2023	99.30	99.41	97.51	98.61	842,829	+0.18(+0.18%)
May 05, 2023	97.82	98.90	97.17	98.43	1,296,828	+1.74(+1.80%)
May 04, 2023	97.02	97.43	95.63	96.70	1,364,197	-0.31(-0.32%)
May 03, 2023	96.56	98.35	96.15	97.00	1,188,529	+1.04(+1.09%)
May 02, 2023	96.76	96.76	93.58	95.96	2,463,616	-1.50(-1.54%)
May 01, 2023	97.08	98.36	96.74	97.46	729,998	+0.52(+0.53%)
Apr 28, 2023	96.60	97.96	96.55	96.94	891,212	-0.07(-0.07%)
Apr 27, 2023	95.96	97.06	94.34	97.01	1,077,084	+1.22(+1.27%)
Apr 26, 2023	100.25	101.00	95.55	95.79	1,587,953	-4.24(-4.24%)
Apr 25, 2023	100.23	101.57	99.43	100.03	1,458,599	-0.69(-0.69%)
Apr 24, 2023	100.03	101.07	99.87	100.73	952,770	+1.03(+1.04%)
Apr 21, 2023	99.92	100.09	98.98	99.69	601,323	-0.15(-0.15%)
Apr 20, 2023	99.17	100.28	98.52	99.84	720,827	+0.47(+0.47%)
Apr 19, 2023	99.56	99.62	97.91	99.38	727,919	-0.63(-0.63%)
Apr 18, 2023	99.80	100.39	99.31	100.00	770,864	+0.68(+0.68%)
Apr 17, 2023	99.25	99.88	98.65	99.33	401,110	+0.34(+0.34%)
Apr 14, 2023	99.01	99.71	98.25	98.99	590,214	+0.30(+0.30%)
Apr 13, 2023	98.70	99.05	97.23	98.69	671,636	-0.19(-0.19%)
Apr 12, 2023	100.06	100.06	98.49	98.88	541,225	+0.14(+0.14%)
Apr 11, 2023	98.24	99.19	98.05	98.74	819,566	+0.88(+0.90%)
Apr 10, 2023	95.77	97.90	95.68	97.86	797,665	+2.21(+2.31%)
Apr 06, 2023	96.00	96.06	95.04	95.64	492,485	-0.22(-0.23%)
Apr 05, 2023	96.20	96.80	94.89	95.86	1,270,188	-1.02(-1.06%)
Apr 04, 2023	100.09	100.49	96.53	96.88	772,710	-3.22(-3.21%)
Apr 03, 2023	100.15	101.16	99.55	100.10	713,354	-0.21(-0.21%)
Mar 31, 2023	99.16	100.51	98.84	100.31	806,615	+1.83(+1.85%)
Mar 30, 2023	99.28	99.73	98.16	98.48	516,375	-0.14(-0.14%)
Mar 29, 2023	98.54	98.90	97.92	98.62	701,387	+1.02(+1.05%)
Mar 28, 2023	96.38	97.92	96.38	97.60	992,502	+0.98(+1.02%)
Mar 27, 2023	96.13	96.90	95.40	96.62	860,360	+1.83(+1.93%)
Mar 24, 2023	94.05	95.00	92.71	94.79	707,318	+0.01(+0.01%)
Mar 23, 2023	94.88	96.62	94.23	94.78	985,372	-0.07(-0.07%)
Mar 22, 2023	97.11	97.38	94.81	94.85	723,365	-2.36(-2.43%)
Mar 21, 2023	97.28	97.87	96.36	97.21	950,883	+1.51(+1.58%)
Mar 20, 2023	93.52	96.14	93.22	95.70	1,029,416	+3.14(+3.39%)
Mar 17, 2023	93.96	94.38	92.41	92.57	1,599,213	-2.89(-3.03%)
Mar 16, 2023	94.44	96.58	94.30	95.45	1,078,539	-0.06(-0.06%)
Mar 15, 2023	98.51	98.51	94.29	95.51	1,480,567	-4.52(-4.52%)
Mar 14, 2023	99.84	100.78	99.12	100.03	1,110,001	+1.95(+1.98%)
Mar 13, 2023	97.66	98.93	97.43	98.09	1,082,332	-1.13(-1.14%)
Mar 10, 2023	101.34	102.17	98.71	99.22	985,818	-2.72(-2.67%)
Mar 09, 2023	105.32	105.62	101.74	101.94	916,034	-2.85(-2.72%)
Mar 08, 2023	105.14	105.32	103.81	104.78	713,959	-0.19(-0.18%)
Mar 07, 2023	106.06	106.47	104.78	104.97	932,273	-1.21(-1.14%)
Mar 06, 2023	106.51	107.06	105.96	106.19	655,582	-0.34(-0.32%)
Mar 03, 2023	105.91	106.59	105.06	106.52	947,809	+1.06(+1.01%)
Mar 02, 2023	102.98	105.58	102.98	105.46	854,267	+1.35(+1.30%)

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.