Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	91.42	93.78	91.27	93.41	214,583	+1.67(+1.82%)
May 30, 2023	92.60	93.87	91.28	91.74	251,442	-0.58(-0.63%)
May 26, 2023	92.04	94.53	90.00	92.32	305,093	+0.28(+0.30%)
May 25, 2023	102.66	102.66	88.24	92.04	1,146,992	-16.90(-15.51%)
May 24, 2023	108.65	109.09	107.20	108.94	103,980	-0.40(-0.37%)
May 23, 2023	108.69	112.39	108.49	109.34	278,350	+0.10(+0.09%)
May 22, 2023	106.83	109.77	106.42	109.24	137,136	+2.72(+2.55%)
May 19, 2023	109.80	110.00	105.83	106.52	129,719	-2.74(-2.51%)
May 18, 2023	106.06	109.43	105.57	109.26	153,952	+2.92(+2.75%)
May 17, 2023	104.74	106.91	103.90	106.34	109,307	+2.24(+2.15%)
May 16, 2023	104.00	104.76	102.60	104.10	85,831	-0.29(-0.28%)
May 15, 2023	106.35	106.35	104.12	104.39	124,517	-2.23(-2.09%)
May 12, 2023	107.33	107.70	105.72	106.62	116,338	-0.57(-0.53%)
May 11, 2023	105.29	107.41	105.16	107.19	131,494	+1.29(+1.22%)
May 10, 2023	105.73	105.97	104.51	105.90	101,442	+1.38(+1.32%)
May 09, 2023	102.76	105.23	102.34	104.52	125,309	+1.43(+1.39%)
May 08, 2023	103.45	104.59	102.86	103.09	121,166	+0.27(+0.26%)
May 05, 2023	101.83	102.94	101.18	102.82	94,165	+2.03(+2.01%)
May 04, 2023	101.38	102.29	100.41	100.79	102,416	-1.11(-1.09%)
May 03, 2023	101.71	104.12	101.44	101.90	153,889	+0.26(+0.26%)
May 02, 2023	101.49	102.04	99.58	101.64	144,552	-0.02(-0.02%)
May 01, 2023	101.07	102.87	101.00	101.66	93,116	+0.97(+0.96%)
Apr 28, 2023	99.62	100.69	99.14	100.69	110,851	+0.50(+0.50%)
Apr 27, 2023	100.02	100.53	98.54	100.19	136,776	+0.58(+0.58%)
Apr 26, 2023	101.04	101.04	99.01	99.61	135,341	-1.36(-1.35%)
Apr 25, 2023	100.85	101.22	100.19	100.97	123,651	-0.70(-0.69%)
Apr 24, 2023	102.48	102.75	101.18	101.67	139,736	-1.06(-1.03%)
Apr 21, 2023	103.65	104.00	102.42	102.73	127,375	-0.92(-0.89%)
Apr 20, 2023	103.73	104.17	102.62	103.65	193,755	-1.14(-1.09%)
Apr 19, 2023	105.67	106.15	104.23	104.79	221,579	-1.68(-1.58%)
Apr 18, 2023	107.45	108.78	106.25	106.47	241,113	-0.46(-0.43%)
Apr 17, 2023	105.84	107.90	105.60	106.93	186,702	+0.61(+0.57%)
Apr 14, 2023	108.65	108.65	104.57	106.32	270,897	-1.97(-1.82%)
Apr 13, 2023	107.89	109.22	107.00	108.29	335,152	+1.46(+1.37%)
Apr 12, 2023	107.55	107.76	105.53	106.83	238,738	+0.52(+0.49%)
Apr 11, 2023	107.81	108.20	104.73	106.31	265,921	-0.77(-0.72%)
Apr 10, 2023	103.84	107.38	103.58	107.08	329,862	+3.29(+3.17%)
Apr 06, 2023	101.96	105.59	101.78	103.79	546,989	+2.03(+1.99%)
Apr 05, 2023	101.50	103.88	100.06	101.76	452,041	+0.20(+0.20%)
Apr 04, 2023	96.42	106.94	96.19	101.56	1,720,611	+9.61(+10.45%)
Apr 03, 2023	91.67	92.50	90.82	91.95	197,828	+0.29(+0.32%)
Mar 31, 2023	91.56	92.41	91.00	91.66	163,530	+0.71(+0.78%)
Mar 30, 2023	91.66	92.00	90.40	90.95	84,639	+0.02(+0.02%)
Mar 29, 2023	91.12	91.54	89.69	90.93	125,739	+0.70(+0.78%)
Mar 28, 2023	90.15	91.46	89.93	90.23	95,181	-0.37(-0.41%)
Mar 27, 2023	90.99	91.07	90.03	90.60	96,070	+0.54(+0.60%)
Mar 24, 2023	88.60	90.48	88.33	90.06	112,430	+0.71(+0.79%)
Mar 23, 2023	89.84	90.98	88.61	89.35	97,497	+0.03(+0.03%)
Mar 22, 2023	91.31	91.89	89.32	89.32	129,600	-2.23(-2.44%)
Mar 21, 2023	93.00	93.30	91.09	91.55	136,271	+0.07(+0.08%)
Mar 20, 2023	90.81	92.58	90.69	91.48	178,310	+1.09(+1.21%)
Mar 17, 2023	90.78	91.50	88.83	90.39	558,562	-1.04(-1.14%)
Mar 16, 2023	89.88	92.40	89.41	91.43	191,690	+0.49(+0.54%)
Mar 15, 2023	91.01	91.24	88.10	90.94	191,488	-1.62(-1.75%)
Mar 14, 2023	91.00	92.72	90.51	92.56	198,065	+2.69(+2.99%)
Mar 13, 2023	88.55	90.86	87.33	89.87	186,064	-0.67(-0.74%)
Mar 10, 2023	90.99	90.99	88.00	90.54	254,749	-0.93(-1.02%)
Mar 09, 2023	93.84	94.65	91.27	91.47	212,612	-2.23(-2.38%)
Mar 08, 2023	92.00	94.37	90.95	93.70	439,132	+2.42(+2.65%)
Mar 07, 2023	92.00	96.06	88.95	91.28	704,589	+3.71(+4.24%)
Mar 06, 2023	88.86	90.17	86.69	87.57	332,279	-1.70(-1.90%)
Mar 03, 2023	87.38	90.13	86.45	89.27	192,622	+2.40(+2.76%)
Mar 02, 2023	84.76	87.01	84.21	86.87	169,183	+2.11(+2.49%)

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.