Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	99.95	100.50	98.70	100.39	80,733	+0.76(+0.76%)
May 30, 2024	100.31	100.31	99.36	99.63	66,853	-1.11(-1.10%)
May 29, 2024	100.59	101.00	100.52	100.74	83,913	-0.73(-0.72%)
May 28, 2024	101.47	101.55	101.00	101.47	102,709	+0.28(+0.28%)
May 24, 2024	100.92	101.22	100.63	101.19	54,324	+0.49(+0.49%)
May 23, 2024	101.94	101.94	100.40	100.70	66,677	-0.33(-0.33%)
May 22, 2024	101.19	101.27	100.56	101.03	84,890	-0.26(-0.26%)
May 21, 2024	100.90	101.31	100.79	101.29	56,927	+0.18(+0.18%)
May 20, 2024	100.81	101.25	100.81	101.11	62,187	+0.35(+0.35%)
May 17, 2024	100.78	100.85	100.32	100.76	75,075	+0.01(+0.01%)
May 16, 2024	100.89	101.17	100.71	100.75	64,572	-0.07(-0.07%)
May 15, 2024	100.02	100.89	100.02	100.82	95,815	+1.37(+1.37%)
May 14, 2024	99.00	99.59	98.92	99.45	66,190	+0.50(+0.50%)
May 13, 2024	99.15	99.15	98.72	98.95	71,727	+0.00(+0.00%)
May 10, 2024	99.05	99.25	98.71	98.95	74,744	+0.23(+0.23%)
May 09, 2024	98.39	98.72	98.17	98.72	93,756	+0.38(+0.39%)
May 08, 2024	98.00	98.44	97.97	98.34	81,254	-0.13(-0.13%)
May 07, 2024	98.49	98.79	98.34	98.47	99,998	-0.03(-0.03%)
May 06, 2024	97.85	98.50	97.77	98.50	77,454	+1.10(+1.13%)
May 03, 2024	97.29	97.56	96.77	97.40	142,308	+1.13(+1.17%)
May 02, 2024	96.10	96.38	95.13	96.28	71,746	+0.94(+0.98%)
May 01, 2024	95.73	96.88	95.28	95.34	92,487	-0.63(-0.66%)
Apr 30, 2024	97.16	97.36	95.97	95.97	95,147	-1.71(-1.75%)
Apr 29, 2024	97.69	97.78	97.04	97.67	131,225	+0.24(+0.25%)
Apr 26, 2024	97.17	97.80	97.14	97.43	68,617	+1.37(+1.42%)
Apr 25, 2024	95.01	96.22	94.83	96.07	103,627	-0.27(-0.28%)
Apr 24, 2024	96.70	96.77	95.92	96.34	69,961	+0.16(+0.17%)
Apr 23, 2024	95.43	96.37	95.43	96.18	102,227	+1.14(+1.20%)
Apr 22, 2024	94.66	95.51	94.15	95.04	61,265	+0.97(+1.03%)
Apr 19, 2024	94.99	95.31	93.85	94.07	85,002	-1.04(-1.09%)
Apr 18, 2024	95.72	96.02	95.03	95.11	89,240	-0.32(-0.33%)
Apr 17, 2024	96.55	96.57	95.31	95.43	74,857	-0.66(-0.69%)
Apr 16, 2024	96.23	96.71	95.87	96.09	245,846	-0.03(-0.03%)
Apr 15, 2024	98.30	98.33	95.99	96.12	136,992	-1.32(-1.35%)
Apr 12, 2024	98.25	98.32	97.19	97.43	88,817	-1.56(-1.57%)
Apr 11, 2024	98.71	99.26	98.02	98.99	123,353	+0.70(+0.71%)
Apr 10, 2024	98.20	98.69	97.92	98.29	237,749	-1.11(-1.11%)
Apr 09, 2024	99.62	99.62	98.36	99.40	86,256	+0.18(+0.18%)
Apr 08, 2024	99.18	99.51	99.03	99.22	141,478	+0.19(+0.19%)
Apr 05, 2024	98.30	99.47	98.30	99.03	234,617	+0.97(+0.99%)
Apr 04, 2024	100.21	100.34	98.06	98.06	158,813	-1.47(-1.47%)
Apr 03, 2024	99.30	99.95	99.30	99.53	84,191	-0.13(-0.13%)
Apr 02, 2024	99.63	99.74	99.18	99.66	135,414	-0.89(-0.88%)
Apr 01, 2024	100.86	101.02	100.23	100.55	111,570	-0.05(-0.05%)
Mar 28, 2024	100.48	100.87	100.87	100.60	109,014	+0.04(+0.04%)
Mar 27, 2024	100.52	100.56	99.85	100.56	103,498	+0.62(+0.62%)
Mar 26, 2024	100.50	100.55	99.87	99.94	162,380	-0.18(-0.18%)
Mar 25, 2024	100.21	100.39	100.11	100.12	102,273	-0.36(-0.36%)
Mar 22, 2024	100.50	100.75	100.39	100.48	82,904	-0.11(-0.11%)
Mar 21, 2024	100.72	100.95	100.58	100.59	98,745	+0.48(+0.48%)
Mar 20, 2024	99.36	100.11	99.05	100.10	127,764	+0.89(+0.89%)
Mar 19, 2024	98.51	99.28	98.29	99.22	168,852	+0.50(+0.50%)
Mar 18, 2024	98.87	99.28	98.66	98.72	81,987	+0.79(+0.80%)
Mar 15, 2024	97.86	98.47	97.79	97.93	153,634	-0.82(-0.83%)
Mar 14, 2024	99.26	99.38	98.16	98.75	196,160	-0.40(-0.40%)
Mar 13, 2024	99.38	99.43	99.01	99.15	67,559	-0.28(-0.28%)
Mar 12, 2024	98.54	99.45	98.06	99.42	156,693	+1.46(+1.49%)
Mar 11, 2024	97.73	98.12	97.53	97.96	80,798	-0.01(-0.01%)
Mar 08, 2024	99.05	99.62	97.86	97.97	231,414	-0.76(-0.77%)
Mar 07, 2024	98.29	98.86	98.14	98.73	306,213	+1.07(+1.09%)
Mar 06, 2024	97.61	98.02	97.18	97.66	116,160	+0.63(+0.65%)
Mar 05, 2024	97.57	97.60	96.52	97.04	99,958	-0.93(-0.94%)
Mar 04, 2024	97.98	98.42	97.83	97.96	85,047	-0.03(-0.03%)

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.