Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	111.86	114.55	111.86	113.98	153,433	+2.10(+1.88%)
May 30, 2023	113.22	113.22	109.96	111.89	65,298	-1.07(-0.95%)
May 26, 2023	112.26	113.41	112.26	112.96	53,935	+0.37(+0.33%)
May 25, 2023	111.51	113.42	110.74	112.59	69,588	+1.19(+1.07%)
May 24, 2023	110.27	111.76	109.88	111.40	59,804	+1.41(+1.28%)
May 23, 2023	107.81	110.32	107.64	109.99	50,353	+1.69(+1.56%)
May 22, 2023	108.71	109.40	108.05	108.30	28,361	-0.26(-0.24%)
May 19, 2023	109.11	109.41	107.39	108.56	60,547	+0.12(+0.11%)
May 18, 2023	107.56	108.67	107.03	108.45	43,305	-0.27(-0.25%)
May 17, 2023	106.71	109.38	106.02	108.72	83,122	+1.85(+1.73%)
May 16, 2023	106.60	107.33	105.97	106.87	60,401	-0.45(-0.41%)
May 15, 2023	107.98	108.56	107.06	107.32	39,265	-0.89(-0.82%)
May 12, 2023	108.88	109.15	107.79	108.21	47,431	-0.93(-0.85%)
May 11, 2023	110.05	110.05	108.89	109.14	41,119	-0.94(-0.85%)
May 10, 2023	112.07	112.07	109.48	110.08	64,097	-1.00(-0.90%)
May 09, 2023	111.14	111.28	110.60	111.07	60,354	-0.32(-0.29%)
May 08, 2023	112.78	112.78	111.06	111.39	72,852	-1.24(-1.10%)
May 05, 2023	110.57	114.44	110.57	112.63	87,627	+3.02(+2.76%)
May 04, 2023	109.41	111.59	107.45	109.61	74,694	-0.14(-0.12%)
May 03, 2023	102.49	115.50	102.49	109.75	224,778	+7.04(+6.85%)
May 02, 2023	100.73	102.88	99.87	102.71	85,471	+1.98(+1.96%)
May 01, 2023	100.55	101.80	99.43	100.73	81,124	+0.12(+0.12%)
Apr 28, 2023	100.77	100.94	99.09	100.62	76,932	-0.33(-0.33%)
Apr 27, 2023	99.69	101.27	99.68	100.95	107,185	+1.14(+1.14%)
Apr 26, 2023	98.90	99.87	98.49	99.80	99,389	+0.09(+0.09%)
Apr 25, 2023	99.27	100.14	99.12	99.72	45,960	-0.16(-0.16%)
Apr 24, 2023	98.80	100.08	98.80	99.88	48,221	+0.85(+0.86%)
Apr 21, 2023	99.80	100.90	98.73	99.03	46,648	-0.95(-0.95%)
Apr 20, 2023	98.44	100.08	97.72	99.98	55,069	+1.47(+1.49%)
Apr 19, 2023	96.70	98.83	96.70	98.51	85,412	+1.81(+1.87%)
Apr 18, 2023	97.31	97.31	96.00	96.70	70,325	-1.01(-1.03%)
Apr 17, 2023	96.87	97.95	96.14	97.70	57,598	+1.04(+1.07%)
Apr 14, 2023	96.52	97.08	95.46	96.67	52,206	-0.33(-0.34%)
Apr 13, 2023	95.81	97.06	95.24	97.00	55,333	+1.27(+1.32%)
Apr 12, 2023	94.37	95.98	94.10	95.73	73,018	+1.38(+1.47%)
Apr 11, 2023	93.89	94.77	93.63	94.35	47,303	+0.36(+0.38%)
Apr 10, 2023	93.60	94.39	92.83	93.99	50,696	+0.03(+0.03%)
Apr 06, 2023	94.10	94.16	93.31	93.96	49,178	-0.10(-0.10%)
Apr 05, 2023	94.36	94.68	93.65	94.06	45,370	-0.56(-0.59%)
Apr 04, 2023	95.15	95.15	93.79	94.62	54,177	-0.53(-0.56%)
Apr 03, 2023	94.12	96.09	93.36	95.15	98,287	+1.34(+1.42%)
Mar 31, 2023	93.53	94.17	93.16	93.81	82,585	+0.70(+0.75%)
Mar 30, 2023	94.01	94.40	92.67	93.12	46,627	-1.08(-1.15%)
Mar 29, 2023	95.81	96.00	93.75	94.20	64,144	-1.42(-1.49%)
Mar 28, 2023	95.22	96.06	94.58	95.62	58,741	+0.39(+0.41%)
Mar 27, 2023	95.05	95.76	94.43	95.24	63,925	+0.18(+0.19%)
Mar 24, 2023	93.19	95.34	92.20	95.05	73,519	+1.81(+1.94%)
Mar 23, 2023	94.06	94.06	92.67	93.24	87,521	-1.12(-1.19%)
Mar 22, 2023	94.45	95.53	93.46	94.36	125,606	-0.22(-0.24%)
Mar 21, 2023	94.74	95.39	92.81	94.59	107,903	-0.26(-0.28%)
Mar 20, 2023	92.85	94.97	92.85	94.85	131,102	+1.80(+1.93%)
Mar 17, 2023	92.10	93.17	91.02	93.05	203,189	+0.59(+0.64%)
Mar 16, 2023	91.60	92.91	90.77	92.46	448,955	+0.39(+0.42%)
Mar 15, 2023	88.66	92.21	89.37	92.07	89,805	+2.16(+2.40%)
Mar 14, 2023	87.72	90.06	87.29	89.91	85,390	+3.59(+4.16%)
Mar 13, 2023	86.53	88.89	86.16	86.32	96,391	-0.86(-0.99%)
Mar 10, 2023	87.85	88.46	86.69	87.18	65,020	-0.86(-0.98%)
Mar 09, 2023	87.68	88.98	86.98	88.04	60,900	-0.65(-0.73%)
Mar 08, 2023	86.57	88.79	86.00	88.69	87,464	+2.43(+2.82%)
Mar 07, 2023	86.23	86.44	84.58	86.26	81,149	+0.23(+0.27%)
Mar 06, 2023	87.52	88.25	85.56	86.03	105,165	-1.98(-2.25%)
Mar 03, 2023	89.05	89.34	87.75	88.02	77,874	-1.82(-2.03%)
Mar 02, 2023	87.61	89.90	87.57	89.83	50,900	+1.48(+1.68%)

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.