Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	102.57	103.59	102.47	102.68	520,137	-0.69(-0.66%)
May 30, 2023	104.43	104.78	102.97	103.37	1,119,214	+0.52(+0.50%)
May 26, 2023	100.34	103.02	100.34	102.85	1,129,801	+2.78(+2.78%)
May 25, 2023	99.45	100.42	98.67	100.07	649,881	+3.41(+3.52%)
May 24, 2023	96.36	97.02	95.99	96.67	405,527	-0.57(-0.58%)
May 23, 2023	98.12	98.52	97.21	97.24	452,939	-1.43(-1.45%)
May 22, 2023	97.83	98.97	97.81	98.67	364,042	+0.50(+0.51%)
May 19, 2023	98.45	98.61	97.89	98.17	801,772	-0.16(-0.16%)
May 18, 2023	96.49	98.48	96.49	98.33	537,393	+2.04(+2.12%)
May 17, 2023	95.23	96.42	94.84	96.29	756,899	+1.40(+1.48%)
May 16, 2023	94.29	95.35	94.28	94.88	600,485	+0.26(+0.27%)
May 15, 2023	93.83	94.63	93.58	94.63	256,395	+0.84(+0.89%)
May 12, 2023	94.09	94.21	93.06	93.79	362,694	-0.20(-0.21%)
May 11, 2023	94.07	94.20	93.38	93.99	266,492	+0.08(+0.08%)
May 10, 2023	93.42	94.16	92.85	93.91	364,121	+1.40(+1.52%)
May 09, 2023	92.59	93.02	92.43	92.50	252,375	-0.59(-0.63%)
May 08, 2023	92.52	93.16	92.27	93.09	275,910	+0.35(+0.38%)
May 05, 2023	91.43	93.05	91.33	92.74	318,162	+2.03(+2.24%)
May 04, 2023	90.79	91.41	90.40	90.71	329,854	-0.40(-0.44%)
May 03, 2023	91.84	92.56	91.07	91.11	478,450	-0.72(-0.78%)
May 02, 2023	92.85	92.93	91.33	91.83	651,974	-0.98(-1.05%)
May 01, 2023	92.58	93.20	92.46	92.80	473,713	+0.13(+0.14%)
Apr 28, 2023	91.85	92.69	91.59	92.67	367,269	+0.73(+0.79%)
Apr 27, 2023	90.50	92.10	90.39	91.95	449,738	+2.34(+2.61%)
Apr 26, 2023	89.87	90.58	89.41	89.61	496,059	+1.27(+1.44%)
Apr 25, 2023	89.91	90.02	88.29	88.33	370,270	-2.09(-2.31%)
Apr 24, 2023	90.56	91.01	89.73	90.42	399,251	-0.36(-0.40%)
Apr 21, 2023	90.77	90.95	90.27	90.78	253,669	-0.32(-0.35%)
Apr 20, 2023	90.85	92.00	90.66	91.10	501,743	-0.49(-0.53%)
Apr 19, 2023	90.93	91.79	90.84	91.59	250,012	-0.20(-0.22%)
Apr 18, 2023	92.34	92.60	91.45	91.79	300,663	+0.09(+0.10%)
Apr 17, 2023	91.34	91.75	90.91	91.70	345,760	+0.03(+0.03%)
Apr 14, 2023	91.35	92.22	90.76	91.67	246,761	-0.27(-0.29%)
Apr 13, 2023	90.61	92.04	90.53	91.94	348,739	+1.79(+1.99%)
Apr 12, 2023	91.28	91.62	90.00	90.14	455,393	-0.55(-0.60%)
Apr 11, 2023	91.37	91.37	90.46	90.69	337,607	-0.82(-0.89%)
Apr 10, 2023	90.66	91.52	90.23	91.51	339,385	-0.14(-0.15%)
Apr 06, 2023	90.32	91.76	89.82	91.65	570,790	+0.82(+0.90%)
Apr 05, 2023	91.61	91.64	90.15	90.83	400,016	-1.15(-1.25%)
Apr 04, 2023	92.57	92.88	91.64	91.98	550,452	-0.43(-0.46%)
Apr 03, 2023	91.94	92.45	91.45	92.40	780,941	-0.04(-0.04%)
Mar 31, 2023	90.84	92.56	90.69	92.44	569,745	+1.55(+1.71%)
Mar 30, 2023	90.65	91.05	90.32	90.89	423,156	+0.90(+1.00%)
Mar 29, 2023	89.32	90.19	89.18	89.99	696,530	+1.70(+1.93%)
Mar 28, 2023	88.67	88.67	87.47	88.29	426,699	-0.50(-0.56%)
Mar 27, 2023	89.73	90.02	88.56	88.79	442,784	-0.91(-1.01%)
Mar 24, 2023	89.42	89.69	88.62	89.69	503,853	+0.12(+0.13%)
Mar 23, 2023	89.25	90.76	88.79	89.58	783,376	+1.44(+1.63%)
Mar 22, 2023	89.14	90.88	88.14	88.14	736,998	-1.02(-1.15%)
Mar 21, 2023	88.52	89.32	87.92	89.16	806,756	+1.12(+1.28%)
Mar 20, 2023	87.71	88.15	86.99	88.04	1,928,795	+0.13(+0.15%)
Mar 17, 2023	88.46	89.03	87.36	87.91	6,670,728	-0.18(-0.20%)
Mar 16, 2023	85.14	88.19	85.06	88.09	909,694	+2.76(+3.23%)
Mar 15, 2023	84.17	85.47	83.69	85.33	709,202	+0.38(+0.45%)
Mar 14, 2023	84.09	85.22	83.78	84.96	482,151	+2.13(+2.57%)
Mar 13, 2023	81.60	83.88	81.13	82.83	1,750,082	+0.58(+0.70%)
Mar 10, 2023	83.68	84.01	81.90	82.25	491,451	-1.56(-1.86%)
Mar 09, 2023	85.53	86.41	83.64	83.81	311,497	-1.57(-1.84%)
Mar 08, 2023	84.76	85.54	84.55	85.38	271,609	+0.81(+0.95%)
Mar 07, 2023	85.55	85.91	84.39	84.58	423,404	-1.00(-1.16%)
Mar 06, 2023	85.84	86.88	85.47	85.57	436,686	+0.24(+0.28%)
Mar 03, 2023	83.92	85.33	83.92	85.33	212,023	+1.91(+2.29%)
Mar 02, 2023	81.92	83.65	81.81	83.42	316,851	+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.