Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	119.04	119.72	117.49	119.01	278,594	-0.41(-0.34%)
May 30, 2023	120.18	121.02	118.73	119.42	67,449	-0.86(-0.71%)
May 26, 2023	120.33	121.38	120.27	120.28	84,673	-0.05(-0.04%)
May 25, 2023	117.99	120.45	117.95	120.33	92,373	+2.75(+2.34%)
May 24, 2023	115.64	117.80	114.66	117.58	105,662	+1.69(+1.46%)
May 23, 2023	117.20	118.16	115.59	115.89	130,476	-1.88(-1.60%)
May 22, 2023	117.07	118.60	115.52	117.77	111,792	+1.01(+0.87%)
May 19, 2023	118.29	118.93	116.39	116.76	100,655	-0.55(-0.47%)
May 18, 2023	117.43	118.59	116.42	117.31	105,054	-0.50(-0.42%)
May 17, 2023	117.87	118.17	117.01	117.81	83,753	+0.27(+0.23%)
May 16, 2023	118.80	119.14	117.37	117.54	78,944	-1.46(-1.23%)
May 15, 2023	119.29	119.34	118.01	119.00	87,851	-0.11(-0.09%)
May 12, 2023	119.20	120.19	118.07	119.11	89,423	-0.36(-0.30%)
May 11, 2023	120.11	120.27	118.61	119.47	73,052	-1.31(-1.08%)
May 10, 2023	119.06	121.04	118.50	120.78	96,061	+2.56(+2.17%)
May 09, 2023	117.81	119.93	116.59	118.22	82,404	-0.05(-0.04%)
May 08, 2023	117.37	118.50	116.75	118.27	129,041	+0.39(+0.33%)
May 05, 2023	117.60	119.53	117.44	117.88	110,559	+0.89(+0.76%)
May 04, 2023	118.29	118.38	115.50	116.99	108,431	-1.45(-1.22%)
May 03, 2023	117.26	120.00	116.50	118.44	114,246	+0.96(+0.82%)
May 02, 2023	118.01	118.30	115.96	117.48	122,996	-0.53(-0.45%)
May 01, 2023	112.26	118.96	109.75	118.01	255,414	+5.05(+4.47%)
Apr 28, 2023	111.12	115.45	109.98	112.96	251,488	+5.18(+4.81%)
Apr 27, 2023	102.66	108.52	102.02	107.78	135,061	+5.31(+5.18%)
Apr 26, 2023	101.62	103.01	99.70	102.47	123,746	+0.37(+0.36%)
Apr 25, 2023	101.95	102.89	101.18	102.10	95,315	-0.41(-0.40%)
Apr 24, 2023	99.91	102.51	99.91	102.51	100,771	+2.57(+2.57%)
Apr 21, 2023	100.25	100.25	99.11	99.94	58,242	-0.27(-0.27%)
Apr 20, 2023	100.62	100.72	99.78	100.21	86,228	-0.74(-0.73%)
Apr 19, 2023	100.93	101.43	100.44	100.95	49,404	-0.04(-0.04%)
Apr 18, 2023	101.47	102.56	99.96	100.99	58,168	-0.32(-0.32%)
Apr 17, 2023	101.94	102.59	100.95	101.31	74,907	-0.64(-0.63%)
Apr 14, 2023	103.03	103.89	100.90	101.95	77,078	-1.42(-1.37%)
Apr 13, 2023	102.79	103.44	102.26	103.37	48,582	+0.56(+0.54%)
Apr 12, 2023	102.95	103.65	102.66	102.81	46,502	+0.33(+0.32%)
Apr 11, 2023	102.67	104.00	102.41	102.48	87,430	-0.21(-0.20%)
Apr 10, 2023	101.35	103.10	101.33	102.69	123,223	+1.26(+1.24%)
Apr 06, 2023	101.11	102.09	100.87	101.43	50,533	+0.16(+0.16%)
Apr 05, 2023	101.26	101.84	100.36	101.27	71,015	-0.58(-0.57%)
Apr 04, 2023	105.15	105.16	101.56	101.85	126,588	-3.70(-3.51%)
Apr 03, 2023	102.09	105.63	101.35	105.55	197,221	+3.19(+3.12%)
Mar 31, 2023	101.18	102.52	100.72	102.36	143,174	+1.53(+1.52%)
Mar 30, 2023	101.33	101.92	100.70	100.83	56,834	-0.25(-0.25%)
Mar 29, 2023	101.33	101.88	100.53	101.08	99,763	+0.28(+0.28%)
Mar 28, 2023	99.75	100.93	99.75	100.80	55,007	+1.26(+1.27%)
Mar 27, 2023	99.98	101.12	99.08	99.54	58,632	+0.39(+0.39%)
Mar 24, 2023	98.00	99.50	97.97	99.15	77,465	+0.65(+0.66%)
Mar 23, 2023	98.05	99.40	98.00	98.50	93,735	+0.48(+0.49%)
Mar 22, 2023	99.27	99.97	98.02	98.02	111,764	-0.73(-0.74%)
Mar 21, 2023	98.78	100.29	97.74	98.75	116,449	+0.52(+0.53%)
Mar 20, 2023	92.17	102.89	92.17	98.23	346,031	+7.09(+7.78%)
Mar 17, 2023	92.46	92.97	90.67	91.14	246,865	-1.42(-1.53%)
Mar 16, 2023	90.44	94.99	90.44	92.56	96,642	+1.11(+1.21%)
Mar 15, 2023	92.12	92.18	89.72	91.45	146,747	-2.12(-2.27%)
Mar 14, 2023	93.57	93.71	92.25	93.57	89,539	+1.94(+2.12%)
Mar 13, 2023	90.55	92.31	90.44	91.63	105,477	+0.22(+0.24%)
Mar 10, 2023	94.77	95.16	91.16	91.41	106,997	-3.55(-3.74%)
Mar 09, 2023	94.91	95.70	93.99	94.96	84,194	+0.32(+0.34%)
Mar 08, 2023	93.02	95.45	92.16	94.64	97,034	+1.95(+2.10%)
Mar 07, 2023	92.52	93.11	91.05	92.69	99,641	+0.23(+0.25%)
Mar 06, 2023	95.61	95.80	92.19	92.46	98,007	-3.18(-3.32%)
Mar 03, 2023	94.94	96.14	94.55	95.64	66,485	+0.65(+0.68%)
Mar 02, 2023	92.27	94.99	92.25	94.99	79,849	+2.06(+2.22%)

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.