Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	144.87	146.46	143.22	143.47	10,790,603	-3.72(-2.53%)
May 30, 2023	149.75	150.80	146.62	147.18	13,375,157	+0.71(+0.48%)
May 26, 2023	140.94	147.44	140.93	146.48	13,056,973	+6.86(+4.91%)
May 25, 2023	137.10	140.29	135.46	139.62	16,168,763	+11.05(+8.60%)
May 24, 2023	127.96	128.87	127.18	128.56	7,914,038	-1.92(-1.47%)
May 23, 2023	131.62	132.24	130.29	130.48	4,882,813	-1.91(-1.44%)
May 22, 2023	131.36	132.81	131.18	132.39	4,259,594	-0.11(-0.08%)
May 19, 2023	132.97	133.13	131.79	132.50	5,344,980	-0.73(-0.55%)
May 18, 2023	129.32	133.51	129.32	133.24	9,690,082	+4.51(+3.51%)
May 17, 2023	126.53	129.16	126.04	128.72	6,360,210	+3.39(+2.70%)
May 16, 2023	124.96	126.66	124.96	125.33	5,157,214	-0.03(-0.02%)
May 15, 2023	122.34	125.36	122.11	125.36	6,232,031	+3.20(+2.62%)
May 12, 2023	122.73	123.15	121.08	122.16	3,385,168	-0.14(-0.11%)
May 11, 2023	123.05	123.29	121.16	122.30	5,370,896	-1.09(-0.89%)
May 10, 2023	123.69	124.29	122.23	123.40	5,507,687	+0.99(+0.81%)
May 09, 2023	122.85	123.03	122.00	122.40	4,980,035	-1.92(-1.54%)
May 08, 2023	123.24	124.40	122.63	124.32	3,941,049	+0.69(+0.55%)
May 05, 2023	121.43	124.22	120.86	123.64	5,586,667	+2.56(+2.11%)
May 04, 2023	120.92	122.08	120.21	121.08	5,923,832	-0.41(-0.34%)
May 03, 2023	122.11	123.51	121.34	121.48	10,201,350	-1.27(-1.03%)
May 02, 2023	123.78	124.43	121.77	122.75	6,757,194	-1.07(-0.87%)
May 01, 2023	123.24	124.21	122.92	123.82	5,231,403	+0.94(+0.76%)
Apr 28, 2023	121.52	122.89	121.05	122.89	7,598,984	+2.02(+1.67%)
Apr 27, 2023	119.84	121.03	117.89	120.86	6,854,931	+1.16(+0.97%)
Apr 26, 2023	120.08	120.89	119.13	119.70	7,741,568	+0.83(+0.70%)
Apr 25, 2023	121.80	121.81	118.82	118.87	10,525,560	-3.89(-3.17%)
Apr 24, 2023	123.16	123.93	121.98	122.77	4,513,141	-0.66(-0.54%)
Apr 21, 2023	123.84	124.57	122.55	123.43	5,233,707	-1.28(-1.02%)
Apr 20, 2023	123.75	126.51	123.66	124.70	5,914,889	+0.14(+0.11%)
Apr 19, 2023	124.03	124.78	123.75	124.56	5,042,535	-1.19(-0.95%)
Apr 18, 2023	126.33	127.14	124.81	125.76	5,737,373	+0.56(+0.45%)
Apr 17, 2023	124.15	125.23	123.58	125.20	5,327,752	-0.09(-0.07%)
Apr 14, 2023	125.35	126.72	123.92	125.28	4,930,818	-0.13(-0.11%)
Apr 13, 2023	124.75	126.13	123.84	125.42	5,795,463	+1.00(+0.81%)
Apr 12, 2023	127.76	127.99	124.32	124.42	7,795,395	-2.25(-1.78%)
Apr 11, 2023	127.81	127.99	126.48	126.67	6,326,575	-0.68(-0.53%)
Apr 10, 2023	124.30	127.41	124.10	127.34	6,026,940	+1.90(+1.51%)
Apr 06, 2023	124.57	126.26	123.89	125.44	7,492,963	-0.38(-0.30%)
Apr 05, 2023	126.75	126.96	124.47	125.82	10,126,496	-2.24(-1.75%)
Apr 04, 2023	130.32	130.48	127.44	128.06	8,105,894	-2.00(-1.54%)
Apr 03, 2023	130.14	130.63	128.53	130.06	8,084,874	-0.75(-0.57%)
Mar 31, 2023	128.91	131.00	128.66	130.81	7,325,508	+0.91(+0.70%)
Mar 30, 2023	129.38	130.73	129.01	129.90	7,853,525	+1.83(+1.43%)
Mar 29, 2023	126.06	128.79	126.06	128.07	10,038,943	+3.87(+3.11%)
Mar 28, 2023	124.58	124.81	122.48	124.20	7,817,714	-0.87(-0.69%)
Mar 27, 2023	126.88	127.23	124.69	125.07	7,069,004	-1.48(-1.17%)
Mar 24, 2023	127.83	128.04	125.25	126.55	11,109,459	-2.03(-1.58%)
Mar 23, 2023	127.65	130.18	126.55	128.58	11,015,577	+3.33(+2.66%)
Mar 22, 2023	126.25	129.66	125.25	125.25	8,991,322	-0.81(-0.64%)
Mar 21, 2023	126.68	127.91	124.05	126.06	11,184,736	+0.40(+0.32%)
Mar 20, 2023	124.75	126.03	123.61	125.66	6,559,651	+1.25(+1.01%)
Mar 17, 2023	125.19	126.33	123.88	124.41	9,928,039	-0.64(-0.51%)
Mar 16, 2023	119.55	125.23	119.17	125.05	14,834,202	+4.81(+4.00%)
Mar 15, 2023	119.78	120.52	117.83	120.23	12,677,860	-1.37(-1.12%)
Mar 14, 2023	119.98	122.26	119.76	121.60	11,382,442	+3.53(+2.99%)
Mar 13, 2023	116.66	119.53	115.69	118.07	9,890,041	-0.08(-0.07%)
Mar 10, 2023	120.51	121.19	117.55	118.15	13,247,604	-1.94(-1.62%)
Mar 09, 2023	122.22	124.03	119.85	120.09	8,267,702	-2.35(-1.92%)
Mar 08, 2023	119.94	122.53	119.69	122.44	8,160,419	+3.12(+2.62%)
Mar 07, 2023	120.72	121.27	118.81	119.32	6,656,052	-1.35(-1.12%)
Mar 06, 2023	122.08	123.17	120.41	120.66	6,524,456	-1.08(-0.89%)
Mar 03, 2023	120.13	121.86	119.20	121.75	5,417,620	+1.63(+1.36%)
Mar 02, 2023	117.47	120.64	116.64	120.12	6,568,045	+1.05(+0.88%)
Mar 01, 2023	119.50	120.55	118.61	119.06	4,744,199	+0.08(+0.07%)
Feb 28, 2023	118.58	120.57	118.38	118.98	4,797,938	+0.06(+0.05%)
Feb 27, 2023	120.27	120.44	118.84	118.92	5,886,042	+0.53(+0.45%)
Feb 24, 2023	118.14	118.97	117.51	118.39	6,245,600	-2.15(-1.79%)
Feb 23, 2023	120.40	121.12	118.44	120.54	11,784,756	+4.13(+3.54%)
Feb 22, 2023	117.21	118.14	115.85	116.42	7,027,801	-0.57(-0.49%)
Feb 21, 2023	118.79	120.05	116.86	116.99	7,739,423	-3.67(-3.04%)
Feb 17, 2023	121.47	121.85	119.58	120.66	7,620,545	-1.67(-1.37%)
Feb 16, 2023	123.15	124.28	122.16	122.33	5,447,032	-3.41(-2.72%)
Feb 15, 2023	124.09	125.81	123.03	125.74	7,161,689	-0.00(-0.00%)
Feb 14, 2023	122.26	126.12	121.56	125.75	9,491,001	+2.65(+2.15%)
Feb 13, 2023	121.80	123.42	120.91	123.10	4,053,457	+1.82(+1.50%)
Feb 10, 2023	121.95	122.39	120.05	121.27	7,575,212	-2.07(-1.68%)
Feb 09, 2023	125.09	126.53	122.44	123.35	8,817,251	+0.49(+0.40%)
Feb 08, 2023	124.75	125.59	122.57	122.86	7,891,852	-2.45(-1.96%)
Feb 07, 2023	122.04	125.87	121.77	125.31	10,368,775	+3.65(+3.00%)
Feb 06, 2023	121.74	123.36	121.15	121.66	7,857,744	-2.06(-1.66%)
Feb 03, 2023	123.38	126.39	122.99	123.72	7,534,782	-2.31(-1.84%)
Feb 02, 2023	124.78	127.05	124.06	126.03	13,061,300	+2.64(+2.14%)
Feb 01, 2023	118.46	124.56	118.16	123.40	15,605,200	+5.56(+4.71%)
Jan 31, 2023	115.75	117.85	115.40	117.84	5,515,792	+1.76(+1.52%)
Jan 30, 2023	117.18	118.16	115.98	116.08	8,096,900	-2.85(-2.39%)
Jan 27, 2023	117.74	119.87	117.25	118.92	7,298,243	-0.79(-0.66%)
Jan 26, 2023	119.13	119.80	117.25	119.71	7,233,316	+2.11(+1.79%)
Jan 25, 2023	115.46	117.86	114.45	117.60	6,894,478	+0.12(+0.10%)
Jan 24, 2023	116.75	118.41	116.75	117.48	7,365,449	-0.84(-0.71%)
Jan 23, 2023	113.81	118.64	113.66	118.32	12,871,381	+5.33(+4.72%)
Jan 20, 2023	110.46	113.00	109.72	112.99	5,744,106	+3.56(+3.25%)
Jan 19, 2023	111.12	111.46	109.20	109.44	9,338,258	-2.74(-2.45%)
Jan 18, 2023	113.89	114.83	112.12	112.18	9,429,195	-0.71(-0.63%)
Jan 17, 2023	111.94	113.64	111.78	112.89	5,089,106	+0.67(+0.59%)
Jan 13, 2023	110.62	112.28	110.25	112.22	4,290,165	+0.40(+0.36%)
Jan 12, 2023	111.07	112.55	108.79	111.82	7,751,071	+1.65(+1.50%)
Jan 11, 2023	108.77	110.17	107.95	110.17	5,771,079	+1.28(+1.17%)
Jan 10, 2023	107.11	108.89	106.72	108.89	5,494,988	+1.40(+1.30%)
Jan 09, 2023	107.14	109.70	106.58	107.49	11,485,840	+2.29(+2.18%)
Jan 06, 2023	102.46	105.82	100.82	105.20	7,048,064	+4.41(+4.37%)
Jan 05, 2023	101.39	102.25	100.73	100.79	5,972,063	-1.84(-1.79%)
Jan 04, 2023	101.94	103.18	100.73	102.63	10,098,017	+2.55(+2.54%)
Jan 03, 2023	102.67	102.77	99.45	100.09	4,499,284	-0.77(-0.77%)
Dec 30, 2022	99.75	101.00	98.98	100.86	4,437,580	-0.40(-0.39%)
Dec 29, 2022	99.61	101.59	99.27	101.26	8,351,996	+3.20(+3.26%)
Dec 28, 2022	98.88	99.95	97.68	98.06	5,093,986	-1.26(-1.27%)
Dec 27, 2022	100.43	100.56	99.06	99.32	4,662,115	-1.81(-1.79%)
Dec 23, 2022	100.43	101.25	99.37	101.13	3,899,620	-0.01(-0.01%)
Dec 22, 2022	103.37	103.37	99.13	101.14	9,606,861	-4.37(-4.14%)
Dec 21, 2022	103.85	105.82	103.59	105.51	5,709,406	+2.31(+2.23%)
Dec 20, 2022	102.56	104.04	102.38	103.21	4,535,764	-0.51(-0.49%)
Dec 19, 2022	104.95	105.14	102.82	103.72	7,268,629	-1.24(-1.18%)
Dec 16, 2022	105.31	106.24	104.02	104.96	10,383,654	-0.82(-0.78%)
Dec 15, 2022	108.09	108.40	105.45	105.78	8,988,795	-4.19(-3.81%)
Dec 14, 2022	111.58	112.88	108.88	109.97	7,646,601	-1.93(-1.72%)
Dec 13, 2022	115.01	115.28	110.49	111.89	9,634,929	+1.83(+1.67%)
Dec 12, 2022	107.51	110.12	107.19	110.06	6,946,775	+1.93(+1.78%)
Dec 09, 2022	108.70	110.10	107.85	108.13	5,024,611	-0.87(-0.80%)
Dec 08, 2022	106.71	109.26	106.09	109.01	7,385,963	+2.71(+2.55%)
Dec 07, 2022	105.39	106.90	105.29	106.30	5,749,749	-0.02(-0.02%)
Dec 06, 2022	108.61	108.61	105.43	106.32	6,194,521	-2.38(-2.19%)
Dec 05, 2022	109.54	110.24	107.73	108.71	7,191,569	-1.31(-1.19%)
Dec 02, 2022	108.80	110.40	108.23	110.02	8,347,568	-1.53(-1.37%)
Dec 01, 2022	112.62	112.95	109.97	111.55	8,904,534	-0.36(-0.32%)
Nov 30, 2022	106.21	111.92	105.38	111.91	12,903,601	+6.04(+5.71%)
Nov 29, 2022	106.56	107.05	105.12	105.87	4,993,084	-0.29(-0.27%)
Nov 28, 2022	107.37	108.68	105.57	106.16	7,990,467	-2.56(-2.36%)
Nov 25, 2022	109.41	109.84	108.73	108.73	2,245,901	-1.29(-1.18%)
Nov 23, 2022	109.05	111.10	108.89	110.02	5,881,889	+0.95(+0.87%)
Nov 22, 2022	106.87	109.07	105.96	109.07	8,427,753	+3.08(+2.91%)
Nov 21, 2022	106.49	106.81	105.54	105.99	5,158,483	-1.89(-1.75%)
Nov 18, 2022	109.43	109.44	106.56	107.88	8,165,627	+0.20(+0.18%)
Nov 17, 2022	104.78	108.19	104.55	107.68	9,176,055	+0.81(+0.75%)
Nov 16, 2022	108.48	108.74	106.25	106.87	10,891,827	-3.99(-3.60%)
Nov 15, 2022	112.30	112.67	109.46	110.86	11,653,337	+3.39(+3.15%)
Nov 14, 2022	108.04	109.39	107.28	107.48	12,458,639	-1.03(-0.95%)
Nov 11, 2022	105.41	109.01	104.62	108.50	12,978,325	+3.44(+3.28%)
Nov 10, 2022	100.87	105.25	99.97	105.06	17,375,238	+9.74(+10.22%)
Nov 09, 2022	96.68	97.00	95.17	95.32	8,789,606	-2.66(-2.72%)
Nov 08, 2022	97.69	99.10	96.12	97.98	12,356,439	+2.07(+2.16%)
Nov 07, 2022	94.61	96.18	93.57	95.91	10,386,951	+1.86(+1.97%)
Nov 04, 2022	93.23	94.14	91.78	94.06	8,619,445	+4.18(+4.65%)
Nov 03, 2022	89.57	91.45	88.65	89.88	11,659,375	-1.07(-1.17%)
Nov 02, 2022	94.35		90.90	90.95	12,110,695	-2.68(-2.87%)
Nov 01, 2022	94.99	95.21	93.22	93.63	4,751,002	+0.64(+0.69%)
Oct 31, 2022	93.96	94.19	92.48	92.99	6,080,099	-1.75(-1.85%)
Oct 28, 2022	91.47	94.88	91.31	94.74	9,375,883	+3.48(+3.82%)
Oct 27, 2022	93.57	94.34	91.13	91.25	10,351,327	-1.15(-1.25%)
Oct 26, 2022	91.77	94.53	91.19	92.41	10,070,939	-0.91(-0.98%)
Oct 25, 2022	91.97	93.98	91.93	93.32	13,723,290	+1.45(+1.58%)
Oct 24, 2022	91.31	92.24	89.55	91.87	10,004,812	+0.29(+0.32%)
Oct 21, 2022	88.13	91.71	87.74	91.58	13,109,080	+3.05(+3.45%)
Oct 20, 2022	88.55	91.11	87.99	88.52	11,066,788	+0.70(+0.79%)
Oct 19, 2022	86.68	88.62	86.27	87.83	8,684,390	+0.70(+0.81%)
Oct 18, 2022	89.67	90.26	85.78	87.12	9,969,424	+0.02(+0.02%)
Oct 17, 2022	87.32	88.20	86.40	87.10	8,495,347	+2.01(+2.37%)
Oct 14, 2022	89.73	89.94	84.91	85.09	10,159,360	-3.79(-4.26%)
Oct 13, 2022	82.92	90.51	82.05	88.88	21,779,834	+2.64(+3.06%)
Oct 12, 2022	86.77	87.27	85.85	86.24	7,737,062	-0.52(-0.60%)
Oct 11, 2022	87.91	88.49	85.60	86.76	16,332,137	-2.83(-3.15%)
Oct 10, 2022	92.52	92.58	88.50	89.59	13,363,775	-3.10(-3.34%)
Oct 07, 2022	95.66	95.93	92.29	92.68	12,467,530	-5.88(-5.96%)
Oct 06, 2022	98.94	100.60	98.26	98.56	8,744,422	-0.68(-0.68%)
Oct 05, 2022	96.83	99.98	95.98	99.24	6,848,142	+0.97(+0.99%)
Oct 04, 2022	97.12	98.56	96.81	98.26	11,062,929	+4.03(+4.28%)
Oct 03, 2022	92.03	95.17	91.46	94.23	8,687,469	+3.26(+3.59%)
Sep 30, 2022	91.24	93.67	90.97	90.97	6,900,995	-1.37(-1.48%)
Sep 29, 2022	93.56	93.80	91.11	92.34	10,683,346	-3.00(-3.15%)
Sep 28, 2022	93.23	95.76	92.88	95.34	10,114,669	+1.20(+1.27%)
Sep 27, 2022	94.89	95.68	92.82	94.14	8,387,378	+0.71(+0.76%)
Sep 26, 2022	94.55	95.77	93.27	93.43	6,085,626	-1.10(-1.16%)
Sep 23, 2022	94.83	95.18	93.11	94.53	8,904,823	-1.37(-1.43%)
Sep 22, 2022	98.13	98.33	95.58	95.91	11,836,318	-2.73(-2.77%)
Sep 21, 2022	99.72	102.89	98.61	98.64	11,342,357	-0.83(-0.83%)
Sep 20, 2022	99.86	100.37	98.85	99.47	5,558,177	-1.40(-1.38%)
Sep 19, 2022	98.92	101.14	98.83	100.86	6,815,101	+0.66(+0.66%)
Sep 16, 2022	98.78	100.31	97.99	100.20	8,841,710	+0.45(+0.45%)
Sep 15, 2022	100.98	101.88	99.06	99.76	10,079,099	-1.81(-1.78%)
Sep 14, 2022	101.36	102.22	100.23	101.57	10,621,291	+1.09(+1.09%)
Sep 13, 2022	103.11	103.95	100.19	100.47	9,787,628	-6.36(-5.95%)
Sep 12, 2022	107.01	107.54	105.81	106.83	7,310,321	+0.27(+0.25%)
Sep 09, 2022	105.49	106.87	105.30	106.57	8,270,292	+2.58(+2.48%)
Sep 08, 2022	101.61	104.39	100.89	103.99	7,967,021	+1.39(+1.36%)
Sep 07, 2022	101.21	103.38	100.49	102.60	8,065,814	+1.61(+1.60%)
Sep 06, 2022	102.14	102.72	100.34	100.99	7,602,600	-1.14(-1.12%)
Sep 02, 2022	104.45	105.44	101.69	102.13	7,004,829	-1.01(-0.98%)
Sep 01, 2022	102.73	103.29	100.33	103.14	14,036,866	-2.31(-2.19%)
Aug 31, 2022	106.81	107.01	104.54	105.44	7,955,263	-0.72(-0.68%)
Aug 30, 2022	108.48	108.62	105.04	106.17	8,888,912	-1.23(-1.14%)
Aug 29, 2022	108.55	109.55	107.29	107.39	9,219,496	-2.03(-1.86%)
Aug 26, 2022	115.62	115.77	109.40	109.42	9,302,342	-6.44(-5.56%)
Aug 25, 2022	112.31	115.88	112.28	115.87	5,551,547	+3.77(+3.36%)
Aug 24, 2022	111.95	112.55	110.92	112.10	4,572,657	-0.07(-0.07%)
Aug 23, 2022	111.45	113.56	111.42	112.18	4,606,773	+0.72(+0.65%)
Aug 22, 2022	113.22	113.64	111.04	111.45	7,111,924	-4.02(-3.48%)
Aug 19, 2022	117.31	117.73	115.09	115.48	6,984,224	-3.35(-2.82%)
Aug 18, 2022	117.07	119.61	116.66	118.83	5,333,079	+1.64(+1.40%)
Aug 17, 2022	118.08	118.20	115.68	117.19	6,791,013	-2.57(-2.15%)
Aug 16, 2022	120.50	120.84	118.46	119.76	4,376,631	-1.37(-1.13%)
Aug 15, 2022	119.85	121.41	119.31	121.12	4,584,507	+0.55(+0.45%)
Aug 12, 2022	117.94	120.75	117.55	120.58	5,926,682	+3.31(+2.82%)
Aug 11, 2022	118.11	120.39	117.02	117.27	8,942,307	-0.03(-0.02%)
Aug 10, 2022	115.71	117.36	114.25	117.29	8,582,078	+4.57(+4.05%)
Aug 09, 2022	115.12	115.19	111.42	112.73	13,965,357	-4.92(-4.19%)
Aug 08, 2022	118.21	119.24	116.00	117.65	8,577,432	-2.07(-1.73%)
Aug 05, 2022	118.63	120.66	117.99	119.72	5,372,099	-0.82(-0.68%)
Aug 04, 2022	119.21	120.76	118.84	120.54	5,757,219	+1.21(+1.02%)
Aug 03, 2022	116.42	119.69	116.18	119.33	7,552,964	+2.79(+2.39%)
Aug 02, 2022	115.45	118.29	114.98	116.54	6,933,214	-0.24(-0.21%)
Aug 01, 2022	115.48	117.85	114.82	116.78	6,684,263	+0.24(+0.20%)
Jul 29, 2022	114.37	116.88	113.78	116.55	6,551,802	+0.96(+0.83%)
Jul 28, 2022	114.42	115.76	112.05	115.58	6,537,170	+1.39(+1.22%)
Jul 27, 2022	110.81	114.93	110.78	114.19	10,296,846	+5.11(+4.68%)
Jul 26, 2022	110.43	110.78	108.75	109.08	4,335,421	-1.67(-1.51%)
Jul 25, 2022	110.74	111.01	109.23	110.75	6,107,154	-0.69(-0.62%)
Jul 22, 2022	113.64	113.81	110.62	111.44	11,404,879	-2.58(-2.26%)
Jul 21, 2022	112.61	114.08	111.20	114.02	8,495,394	+1.88(+1.68%)
Jul 20, 2022	109.20	112.53	108.55	112.14	10,360,841	+2.58(+2.35%)
Jul 19, 2022	106.54	109.94	106.33	109.56	9,097,309	+4.79(+4.57%)
Jul 18, 2022	107.08	107.62	104.24	104.77	8,571,075	-0.78(-0.74%)
Jul 15, 2022	104.43	105.58	103.04	105.55	7,873,351	+2.60(+2.53%)
Jul 14, 2022	100.52	103.38	99.05	102.95	6,920,551	+2.13(+2.11%)
Jul 13, 2022	98.13	101.60	97.98	100.82	7,158,499	+0.79(+0.79%)
Jul 12, 2022	101.06	101.66	99.47	100.03	5,566,756	-0.04(-0.04%)
Jul 11, 2022	100.96	101.43	99.50	100.07	5,552,947	-2.46(-2.40%)
Jul 08, 2022	100.47	103.15	100.25	102.53	5,565,529	+0.55(+0.54%)
Jul 07, 2022	99.79	102.41	99.77	101.98	9,168,316	+4.50(+4.62%)
Jul 06, 2022	96.79	98.52	95.87	97.48	6,770,884	+0.66(+0.68%)
Jul 05, 2022	93.86	96.83	93.34	96.82	14,797,697	+0.51(+0.53%)
Jul 01, 2022	98.38	98.69	95.15	96.31	13,152,053	-3.80(-3.80%)
Jun 30, 2022	99.80	101.82	98.39	100.12	9,969,074	-1.27(-1.25%)
Jun 29, 2022	102.28	102.53	100.27	101.38	7,840,562	-1.82(-1.76%)
Jun 28, 2022	106.33	107.53	103.19	103.20	9,103,188	-2.67(-2.52%)
Jun 27, 2022	107.22	107.38	105.13	105.87	5,515,966	-0.35(-0.33%)
Jun 24, 2022	103.62	106.27	103.22	106.22	12,884,397	+4.29(+4.21%)
Jun 23, 2022	102.97	103.08	100.46	101.93	8,641,015	-0.53(-0.52%)
Jun 22, 2022	101.92	104.18	101.76	102.46	7,320,496	-1.46(-1.41%)
Jun 21, 2022	103.08	105.32	103.06	103.92	10,180,579	+2.86(+2.83%)
Jun 17, 2022	100.74	101.82	98.80	101.06	14,538,458	+0.82(+0.82%)
Jun 16, 2022	103.28	103.49	99.26	100.24	17,159,864	-6.31(-5.93%)
Jun 15, 2022	105.91	108.33	104.11	106.55	11,218,086	+1.92(+1.83%)
Jun 14, 2022	105.07	105.52	103.35	104.64	9,253,665	+0.76(+0.73%)
Jun 13, 2022	106.02	107.21	103.52	103.88	13,542,631	-6.11(-5.56%)
Jun 10, 2022	112.09	113.05	109.79	109.99	11,339,995	-4.23(-3.70%)
Jun 09, 2022	116.55	118.29	114.14	114.22	10,049,647	-3.12(-2.66%)
Jun 08, 2022	119.28	119.76	116.59	117.34	8,326,259	-2.50(-2.08%)
Jun 07, 2022	117.39	120.09	116.55	119.83	5,872,830	+0.95(+0.80%)
Jun 06, 2022	120.75	121.60	118.20	118.88	8,578,018	+0.10(+0.08%)
Jun 03, 2022	119.72	120.28	118.13	118.79	7,938,391	-3.61(-2.95%)
Jun 02, 2022	118.09	122.42	117.66	122.39	8,885,361	+4.18(+3.53%)

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.

Vaneck Semiconductor ETF (NQ: SMH )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Vaneck Semiconductor ETF (NQ: SMH )

Historical Prices

Sections

Services