Date	Open	High	Low	Close	Volume	Change (%)
May 26, 2023	99.00	99.12	97.34	97.54	1,569,778	-1.88(-1.89%)
May 25, 2023	99.44	99.92	98.74	99.42	663,920	+0.10(+0.10%)
May 24, 2023	101.00	101.00	98.39	99.32	835,801	-2.15(-2.12%)
May 23, 2023	101.19	102.24	100.91	101.47	778,161	+0.38(+0.38%)
May 22, 2023	101.37	101.56	99.85	101.09	688,942	+0.66(+0.66%)
May 19, 2023	101.72	101.84	98.72	100.43	791,171	-1.06(-1.04%)
May 18, 2023	100.58	101.64	99.88	101.49	757,262	+0.78(+0.77%)
May 17, 2023	98.48	100.94	98.22	100.71	1,131,552	+2.74(+2.80%)
May 16, 2023	99.21	99.21	96.65	97.97	996,851	-2.05(-2.05%)
May 15, 2023	99.24	100.17	98.47	100.02	659,047	+0.78(+0.79%)
May 12, 2023	99.74	100.22	98.70	99.24	668,720	-0.06(-0.06%)
May 11, 2023	100.42	100.84	99.12	99.30	709,620	-1.36(-1.35%)
May 10, 2023	102.17	102.48	99.56	100.66	999,618	-0.93(-0.92%)
May 09, 2023	102.34	102.63	101.40	101.59	1,019,517	-1.37(-1.33%)
May 08, 2023	104.50	104.58	102.78	102.96	941,068	-1.54(-1.47%)
May 05, 2023	103.16	104.88	103.16	104.50	842,988	+1.76(+1.71%)
May 04, 2023	104.68	105.17	102.67	102.74	1,021,176	-2.33(-2.21%)
May 03, 2023	105.00	106.14	104.74	105.06	1,381,898	+0.66(+0.64%)
May 02, 2023	104.23	104.83	102.28	104.40	1,512,637	-0.04(-0.04%)
May 01, 2023	101.26	104.78	101.26	104.44	2,131,661	+3.57(+3.54%)
Apr 28, 2023	99.85	102.08	99.35	100.87	2,102,000	+1.19(+1.19%)
Apr 27, 2023	95.26	100.64	94.97	99.68	3,024,714	+7.18(+7.76%)
Apr 26, 2023	94.72	95.41	92.31	92.50	1,907,466	-3.36(-3.51%)
Apr 25, 2023	97.47	98.01	95.62	95.86	1,212,630	-2.71(-2.75%)
Apr 24, 2023	97.14	98.69	97.10	98.57	1,012,300	+1.18(+1.21%)
Apr 21, 2023	97.57	98.02	96.56	97.39	791,951	+0.28(+0.29%)
Apr 20, 2023	95.95	97.60	95.95	97.11	862,369	+1.12(+1.17%)
Apr 19, 2023	95.70	96.14	95.00	95.99	840,302	+0.07(+0.07%)
Apr 18, 2023	95.72	97.38	95.27	95.92	1,038,722	+0.15(+0.16%)
Apr 17, 2023	96.14	96.14	94.68	95.77	933,629	+0.22(+0.23%)
Apr 14, 2023	95.30	96.65	95.07	95.55	768,912	-0.03(-0.03%)
Apr 13, 2023	94.86	96.05	93.36	95.58	1,022,686	+0.85(+0.90%)
Apr 12, 2023	96.32	96.39	94.64	94.73	726,105	-0.96(-1.00%)
Apr 11, 2023	95.36	96.68	94.01	95.69	853,292	+0.55(+0.58%)
Apr 10, 2023	92.20	95.14	91.53	95.14	1,114,816	+2.47(+2.67%)
Apr 06, 2023	92.87	93.25	92.15	92.67	867,957	-0.51(-0.55%)
Apr 05, 2023	94.63	95.38	92.92	93.18	1,116,299	-1.51(-1.59%)
Apr 04, 2023	97.17	97.62	94.27	94.69	1,039,845	-2.32(-2.39%)
Apr 03, 2023	99.09	99.09	95.96	97.01	996,362	-2.36(-2.37%)
Mar 31, 2023	97.08	99.61	96.84	99.37	1,117,246	+2.72(+2.81%)
Mar 30, 2023	96.74	97.52	96.50	96.65	656,998	+0.22(+0.23%)
Mar 29, 2023	96.94	97.29	95.76	96.43	694,718	-0.08(-0.08%)
Mar 28, 2023	96.25	97.39	95.95	96.51	711,113	+0.05(+0.05%)
Mar 27, 2023	96.37	96.81	95.56	96.46	544,098	+0.98(+1.03%)
Mar 24, 2023	94.66	95.98	93.88	95.48	892,340	+0.61(+0.64%)
Mar 23, 2023	94.96	96.43	94.23	94.87	1,053,508	-0.09(-0.09%)
Mar 22, 2023	96.36	97.54	94.92	94.96	803,008	-1.66(-1.72%)
Mar 21, 2023	96.83	97.53	96.10	96.62	971,046	+0.65(+0.68%)
Mar 20, 2023	96.00	96.38	95.03	95.97	1,013,997	+0.06(+0.06%)
Mar 17, 2023	98.59	99.35	95.29	95.91	2,919,673	-2.31(-2.35%)
Mar 16, 2023	97.07	98.69	96.92	98.22	1,081,438	+0.62(+0.64%)
Mar 15, 2023	96.31	98.38	96.24	97.60	1,337,743	-0.18(-0.18%)
Mar 14, 2023	102.07	103.23	96.84	97.78	1,675,496	-3.51(-3.47%)
Mar 13, 2023	101.19	102.62	99.76	101.29	984,850	-1.03(-1.01%)
Mar 10, 2023	103.68	105.66	102.14	102.32	1,526,617	-1.03(-1.00%)
Mar 09, 2023	103.09	106.36	102.79	103.35	2,120,330	+0.69(+0.67%)
Mar 08, 2023	101.49	102.87	101.23	102.66	1,197,042	+1.61(+1.59%)
Mar 07, 2023	100.50	101.78	100.27	101.05	974,536	+0.57(+0.57%)
Mar 06, 2023	100.88	102.01	100.37	100.48	1,032,495	-0.50(-0.50%)
Mar 03, 2023	101.89	102.03	100.62	100.98	863,689	-0.32(-0.32%)
Mar 02, 2023	98.31	101.59	97.79	101.30	931,852	+2.53(+2.56%)

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.