Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	102.52	103.53	102.42	102.63	520,431	-0.69(-0.66%)
May 30, 2023	104.37	104.72	102.91	103.31	1,119,847	+0.52(+0.50%)
May 26, 2023	100.29	102.96	100.29	102.80	1,130,440	+2.78(+2.78%)
May 25, 2023	99.39	100.37	98.61	100.02	650,248	+3.40(+3.52%)
May 24, 2023	96.30	96.96	95.94	96.61	405,757	-0.57(-0.58%)
May 23, 2023	98.07	98.46	97.15	97.18	453,195	-1.43(-1.45%)
May 22, 2023	97.78	98.91	97.76	98.61	364,248	+0.50(+0.51%)
May 19, 2023	98.39	98.55	97.84	98.12	802,225	-0.16(-0.16%)
May 18, 2023	96.43	98.42	96.43	98.28	537,697	+2.04(+2.12%)
May 17, 2023	95.18	96.36	94.78	96.23	757,327	+1.40(+1.48%)
May 16, 2023	94.23	95.30	94.22	94.83	600,825	+0.26(+0.27%)
May 15, 2023	93.78	94.57	93.53	94.57	256,540	+0.84(+0.89%)
May 12, 2023	94.03	94.15	93.01	93.74	362,899	-0.20(-0.21%)
May 11, 2023	94.01	94.14	93.33	93.93	266,643	+0.08(+0.08%)
May 10, 2023	93.37	94.10	92.80	93.86	364,327	+1.40(+1.52%)
May 09, 2023	92.54	92.97	92.38	92.45	252,517	-0.59(-0.63%)
May 08, 2023	92.47	93.11	92.22	93.04	276,066	+0.35(+0.38%)
May 05, 2023	91.38	93.00	91.28	92.69	318,342	+2.03(+2.24%)
May 04, 2023	90.74	91.35	90.35	90.66	330,041	-0.40(-0.44%)
May 03, 2023	91.78	92.50	91.02	91.06	478,720	-0.72(-0.78%)
May 02, 2023	92.80	92.88	91.28	91.77	652,343	-0.98(-1.05%)
May 01, 2023	92.53	93.15	92.41	92.75	473,981	+0.13(+0.14%)
Apr 28, 2023	91.79	92.64	91.54	92.62	367,476	+0.73(+0.79%)
Apr 27, 2023	90.45	92.04	90.34	91.89	449,992	+2.34(+2.61%)
Apr 26, 2023	89.82	90.53	89.36	89.55	496,340	+1.27(+1.44%)
Apr 25, 2023	89.86	89.97	88.24	88.28	370,480	-2.09(-2.31%)
Apr 24, 2023	90.51	90.96	89.68	90.37	399,476	-0.36(-0.39%)
Apr 21, 2023	90.72	90.90	90.22	90.73	253,812	-0.32(-0.35%)
Apr 20, 2023	90.80	91.94	90.61	91.05	502,026	-0.49(-0.53%)
Apr 19, 2023	90.88	91.73	90.79	91.54	250,154	-0.20(-0.22%)
Apr 18, 2023	92.29	92.55	91.39	91.73	300,833	+0.09(+0.10%)
Apr 17, 2023	91.29	91.69	90.86	91.65	345,955	+0.03(+0.03%)
Apr 14, 2023	91.30	92.16	90.71	91.62	246,901	-0.27(-0.29%)
Apr 13, 2023	90.56	91.98	90.48	91.88	348,936	+1.79(+1.99%)
Apr 12, 2023	91.23	91.57	89.95	90.09	455,651	-0.55(-0.60%)
Apr 11, 2023	91.32	91.32	90.41	90.64	337,798	-0.82(-0.89%)
Apr 10, 2023	90.61	91.47	90.18	91.46	339,577	-0.14(-0.15%)
Apr 06, 2023	90.27	91.70	89.77	91.60	571,113	+0.82(+0.90%)
Apr 05, 2023	91.56	91.59	90.10	90.78	400,242	-1.14(-1.25%)
Apr 04, 2023	92.52	92.83	91.59	91.92	550,763	-0.43(-0.46%)
Apr 03, 2023	91.88	92.40	91.40	92.35	781,382	-0.04(-0.04%)
Mar 31, 2023	90.79	92.51	90.64	92.39	570,067	+1.55(+1.71%)
Mar 30, 2023	90.60	91.00	90.27	90.84	423,395	+0.90(+1.00%)
Mar 29, 2023	89.27	90.14	89.13	89.94	696,924	+1.70(+1.93%)
Mar 28, 2023	88.62	88.62	87.42	88.24	426,940	-0.50(-0.56%)
Mar 27, 2023	89.68	89.97	88.51	88.74	443,035	-0.91(-1.01%)
Mar 24, 2023	89.37	89.64	88.57	89.64	504,138	+0.12(+0.13%)
Mar 23, 2023	89.20	90.71	88.74	89.52	783,819	+1.43(+1.63%)
Mar 22, 2023	89.09	90.82	88.09	88.09	737,415	-1.02(-1.15%)
Mar 21, 2023	88.47	89.27	87.87	89.11	807,213	+1.12(+1.28%)
Mar 20, 2023	87.66	88.10	86.94	87.99	1,929,886	+0.13(+0.15%)
Mar 17, 2023	88.41	88.98	87.31	87.86	6,674,503	-0.18(-0.20%)
Mar 16, 2023	85.09	88.14	85.01	88.04	910,209	+2.75(+3.23%)
Mar 15, 2023	84.12	85.43	83.65	85.29	709,603	+0.38(+0.45%)
Mar 14, 2023	84.04	85.18	83.73	84.91	482,424	+2.13(+2.57%)
Mar 13, 2023	81.56	83.83	81.08	82.78	1,751,073	+0.58(+0.70%)
Mar 10, 2023	83.64	83.96	81.86	82.20	491,729	-1.56(-1.86%)
Mar 09, 2023	85.49	86.36	83.60	83.76	311,674	-1.57(-1.84%)
Mar 08, 2023	84.71	85.50	84.50	85.34	271,762	+0.81(+0.95%)
Mar 07, 2023	85.50	85.86	84.34	84.53	423,644	-0.99(-1.16%)
Mar 06, 2023	85.79	86.83	85.42	85.52	436,933	+0.24(+0.28%)
Mar 03, 2023	83.87	85.29	83.87	85.29	212,143	+1.91(+2.29%)
Mar 02, 2023	81.88	83.61	81.76	83.38	317,031	+1.13(+1.38%)

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.