Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	85.62	88.70	84.76	88.36	61,429	+2.25(+2.61%)
May 30, 2023	86.42	88.40	85.47	86.11	53,934	-1.69(-1.92%)
May 26, 2023	88.76	90.35	87.24	87.80	71,384	-0.62(-0.70%)
May 25, 2023	90.25	90.25	86.53	88.42	84,976	-2.96(-3.24%)
May 24, 2023	92.29	92.74	90.73	91.38	56,319	-1.86(-2.00%)
May 23, 2023	95.24	95.24	92.69	93.24	50,120	-3.11(-3.23%)
May 22, 2023	96.69	98.39	96.05	96.35	31,597	+0.08(+0.08%)
May 19, 2023	95.41	97.90	95.41	96.27	47,321	+1.26(+1.32%)
May 18, 2023	94.55	95.20	92.74	95.02	43,268	-0.51(-0.53%)
May 17, 2023	95.75	95.93	92.51	95.53	48,937	+0.16(+0.16%)
May 16, 2023	97.75	97.75	95.37	95.37	21,112	-2.40(-2.46%)
May 15, 2023	98.85	98.85	96.60	97.77	36,737	-0.48(-0.49%)
May 12, 2023	99.71	99.76	97.10	98.25	32,455	-0.45(-0.46%)
May 11, 2023	98.68	99.21	97.11	98.71	36,687	-1.03(-1.03%)
May 10, 2023	100.01	100.63	97.99	99.74	30,626	+0.65(+0.65%)
May 09, 2023	100.05	101.36	99.03	99.09	16,035	-1.94(-1.92%)
May 08, 2023	101.06	101.23	99.85	101.02	15,876	-0.75(-0.73%)
May 05, 2023	100.53	102.78	100.10	101.77	36,907	+2.65(+2.67%)
May 04, 2023	100.39	100.42	97.99	99.12	41,579	-2.33(-2.30%)
May 03, 2023	103.29	104.91	101.40	101.45	30,307	-0.77(-0.76%)
May 02, 2023	103.24	104.86	100.15	102.23	29,513	-1.55(-1.49%)
May 01, 2023	101.88	104.47	101.88	103.77	24,995	+1.89(+1.86%)
Apr 28, 2023	98.89	102.69	98.81	101.88	37,203	+2.53(+2.55%)
Apr 27, 2023	98.24	99.85	95.57	99.35	42,021	+1.17(+1.19%)
Apr 26, 2023	100.56	100.56	96.18	98.19	84,479	-4.13(-4.04%)
Apr 25, 2023	104.99	106.26	102.12	102.32	41,063	-3.46(-3.27%)
Apr 24, 2023	104.83	105.86	103.73	105.78	30,798	+1.69(+1.62%)
Apr 21, 2023	103.70	104.94	102.98	104.09	32,977	+2.11(+2.07%)
Apr 20, 2023	101.72	102.46	100.83	101.98	35,916	-1.35(-1.31%)
Apr 19, 2023	102.73	103.68	101.69	103.34	23,829	+0.77(+0.75%)
Apr 18, 2023	105.30	105.35	102.29	102.57	47,188	-2.01(-1.92%)
Apr 17, 2023	105.02	105.14	103.11	104.58	42,882	-0.45(-0.43%)
Apr 14, 2023	106.92	107.54	103.89	105.03	59,766	-2.53(-2.35%)
Apr 13, 2023	104.80	107.94	104.45	107.56	40,528	+3.75(+3.61%)
Apr 12, 2023	104.71	105.94	103.19	103.82	43,960	+0.27(+0.26%)
Apr 11, 2023	102.72	104.70	102.72	103.54	38,277	+0.91(+0.89%)
Apr 10, 2023	102.28	102.73	100.38	102.63	63,574	-0.21(-0.20%)
Apr 06, 2023	102.98	104.13	101.86	102.84	68,506	+0.63(+0.61%)
Apr 05, 2023	98.76	102.67	98.75	102.21	121,505	+5.06(+5.21%)
Apr 04, 2023	97.70	98.92	96.79	97.15	69,080	+0.02(+0.02%)
Apr 03, 2023	94.48	97.48	93.43	97.13	78,380	+2.96(+3.15%)
Mar 31, 2023	92.37	94.22	92.15	94.16	65,876	+2.94(+3.23%)
Mar 30, 2023	90.72	91.23	89.62	91.22	32,113	+1.37(+1.53%)
Mar 29, 2023	90.88	90.88	88.66	89.85	46,165	+0.66(+0.74%)
Mar 28, 2023	90.40	91.40	88.58	89.19	38,447	-1.49(-1.64%)
Mar 27, 2023	91.20	92.88	90.51	90.68	48,815	+1.06(+1.18%)
Mar 24, 2023	85.61	89.88	84.91	89.62	64,278	+3.44(+4.00%)
Mar 23, 2023	88.29	89.27	84.67	86.18	88,937	-0.60(-0.69%)
Mar 22, 2023	90.63	91.85	86.78	86.78	32,247	-4.06(-4.47%)
Mar 21, 2023	90.63	91.06	88.68	90.84	33,452	+1.63(+1.82%)
Mar 20, 2023	86.23	89.50	86.23	89.21	63,345	+3.04(+3.53%)
Mar 17, 2023	88.87	89.42	85.22	86.17	53,215	-3.38(-3.77%)
Mar 16, 2023	86.51	89.56	84.47	89.55	66,146	+2.27(+2.60%)
Mar 15, 2023	84.45	87.27	84.16	87.27	69,760	-0.14(-0.16%)
Mar 14, 2023	87.35	88.02	84.87	87.41	44,901	+2.23(+2.62%)
Mar 13, 2023	81.95	88.00	81.95	85.17	68,844	+2.20(+2.65%)
Mar 10, 2023	84.50	86.30	81.95	82.98	83,538	-1.80(-2.12%)
Mar 09, 2023	88.27	88.77	83.83	84.77	52,907	-2.76(-3.15%)
Mar 08, 2023	89.03	89.03	86.44	87.54	47,096	-1.50(-1.69%)
Mar 07, 2023	93.48	94.03	88.52	89.04	34,137	-4.51(-4.82%)
Mar 06, 2023	94.04	94.69	92.93	93.55	90,964	+0.00(+0.00%)
Mar 03, 2023	92.11	93.78	90.78	93.55	58,512	+2.97(+3.27%)
Mar 02, 2023	87.86	91.32	87.86	90.58	28,113	+1.34(+1.50%)

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.